China National Building Material Company (CBUMY) Exchange: PINK
Data as of Oct. 3, 2025
$30.41 ($0.00) 0.00%
China National Building Material Company - Daily Information
Click for more stock information on China National Building Material Company.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $30.41 |
| Previous Close | $30.41 |
| High | $30.41 |
| Low | $30.41 |
| Adjusted Open | $30.41 |
| Previous Adjusted Close | $30.41 |
| Adjusted High | $30.41 |
| Adjusted Low | $30.41 |
Invest in China National Building Material Company (CBUMY)
Key People China National Building Material Company
| Employee | Position |
|---|---|
| Jiang Lin Cao | Chairman |
| Xin Hua Li | Chairman-Supervisory Board |
| Zhang Li Chang | President & Executive Director |
| Xue An Chen | Chief Financial Officer & Vice President |
| Shu Hong Cui | General Manager-Administration |
| Xing Tai Cui | Executive Director & Vice President |
| Ding Jin Zhang | Vice President |
| Jia Xiang Xiao | Vice President |
| Bing Wang | Vice President |
| Guo Bin Cai | Vice President |
| Ji Xin Yao | Vice President |
| Shou Peng | Director & Chief Scientist |
| Yan Jing Zhan | Non-Executive Director |
| Yu Meng Wang | Member-Supervisory Board |
| Qian Xu | Member-Supervisory Board |
| Yue Hua Yu | Member-Supervisory Board & GM-Audit |
| Jin Guang Fu | Executive Director |
| Zheng Tao | Non-Executive Director |
| Yong Xin Chen | Non-Executive Director |
| Xuan Zeng | Member-Supervisory Board |
| Xiao Yan Fan | Non-Executive Director |
| Yun Gang Shen | Non-Executive Director |
| Yan Ming Guo | Member-Supervisory Board |
| Hong Yan Pei | Chief Accountant |
| Mei Yi Lee | Joint Secretary |
| Kai Jun Yu | Co-Secretary |
| Jun Li | Independent Non-Executive Director |
| Yan Jun Sun | Independent Non-Executive Director |
| Wei Ku Wu | Independent Member-Supervisory Board |
| Jian Wen Liu | Independent Non-Executive Director |
| Fang Sheng Zhou | Independent Non-Executive Director |
| Xue Xia | Independent Non-Executive Director |
| Xuan Li | Independent Member-Supervisory Board |
Historical Stock Data for China National Building Material Company (CBUMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 2 |
| 2025-09-19 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2025-09-18 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2025-09-17 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 1 |
| 2025-09-16 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 2 |
| 2025-09-15 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 2 |
| 2025-09-12 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |
| 2025-09-11 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 63 |
| 2025-09-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 4 |
| 2025-09-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 107 |
| 2025-09-08 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 1 |
| 2025-09-05 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 107 |
| 2025-09-04 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 8 |
| 2025-09-03 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 3 |
| 2025-09-02 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 4 |
| 2025-08-29 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 13 |
| 2025-08-28 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 2 |
| 2025-08-27 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2025-08-26 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2025-08-25 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 2 |
| 2025-08-22 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 1 |
| 2025-08-21 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2025-08-20 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 85 |
| 2025-08-19 | $34.14 | $34.82 | $34.14 | $34.82 | $34.82 | 385 |
| 2025-08-18 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 9 |
| 2025-08-15 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2025-08-14 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2025-08-13 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 113 |
| 2025-08-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 2 |
| 2025-08-11 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 8 |
| 2025-08-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 18 |
| 2025-08-07 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 8 |
| 2025-08-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 514 |
| 2025-08-05 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 32 |
| 2025-08-04 | $32.84 | $32.84 | $28.00 | $28.00 | $28.00 | 314 |
| 2025-08-01 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 6 |
| 2025-07-31 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 2 |
| 2025-07-30 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 7 |
| 2025-07-29 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 19 |
| 2025-07-28 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 2 |
| 2025-07-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 400 |
| 2025-07-24 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 4 |
| 2025-07-23 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 1 |
| 2025-07-22 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 5 |
| 2025-07-21 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 22 |
| 2025-07-18 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 32 |
| 2025-07-17 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 298 |
| 2025-07-16 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 84 |
| 2025-07-15 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 114 |
| 2025-07-14 | $27.79 | $29.18 | $27.79 | $29.18 | $29.18 | 730 |
| 2025-07-11 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 257 |
| 2025-07-10 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 744 |
| 2025-07-09 | $49.25 | $49.50 | $25.50 | $25.72 | $25.72 | 30 |
| 2025-07-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2025-07-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 30 |
| 2025-07-03 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2025-07-02 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 227 |
| 2025-07-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2025-06-30 | $23.22 | $24.52 | $23.22 | $24.52 | $24.52 | 425 |
| 2025-06-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2025-06-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 5 |
| 2025-06-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 255 |
| 2025-06-24 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 8 |
| 2025-06-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 5 |
| 2025-06-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 577 |
| 2025-06-18 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2025-06-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 577 |
| 2025-06-16 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 759 |
| 2025-06-13 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 913 |
| 2025-06-12 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 23 |
| 2025-06-11 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 15 |
| 2025-06-10 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 599 |
| 2025-06-09 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 46 |
| 2025-06-06 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 70 |
| 2025-06-05 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 274 |
| 2025-06-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 62 |
| 2025-06-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 101 |
| 2025-06-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 89 |
| 2025-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 90 |
| 2025-05-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 404 |
| 2025-05-28 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 478 |
| 2025-05-27 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 117 |
| 2025-05-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 8 |
| 2025-05-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 190 |
| 2025-05-21 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2025-05-20 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 286 |
| 2025-05-19 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 16 |
| 2025-05-16 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 9 |
| 2025-05-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 73 |
| 2025-05-14 | $22.91 | $22.91 | $21.78 | $21.78 | $21.78 | 308 |
| 2025-05-13 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 4 |
| 2025-05-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 321 |
| 2025-05-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 182 |
| 2025-05-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 130 |
| 2025-05-07 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2025-05-06 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 28 |
| 2025-05-05 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 122 |
| 2025-05-02 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 88 |
| 2025-05-01 | $25.25 | $25.41 | $25.25 | $25.41 | $24.37 | 419 |
| 2025-04-30 | $25.45 | $25.45 | $25.45 | $25.45 | $24.41 | 7 |
| 2025-04-29 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 177 |
| 2025-04-28 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 308 |
| 2025-04-25 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 235 |
| 2025-04-24 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 6 |
| 2025-04-23 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 200 |
| 2025-04-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2025-04-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 16 |
| 2025-04-17 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 2 |
| 2025-04-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 13 |
| 2025-04-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 42 |
| 2025-04-14 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 108 |
| 2025-04-11 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 38 |
| 2025-04-10 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 412 |
| 2025-04-09 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 76 |
| 2025-04-08 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 585 |
| 2025-04-07 | $24.41 | $24.41 | $23.61 | $23.61 | $23.61 | 286 |
| 2025-04-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 455 |
| 2025-04-03 | $27.24 | $27.85 | $27.24 | $27.85 | $27.85 | 264 |
| 2025-04-02 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 142 |
| 2025-04-01 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 380 |
| 2025-03-31 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 36 |
| 2025-03-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 49 |
| 2025-03-27 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2025-03-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 32 |
| 2025-03-25 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2025-03-24 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2025-03-21 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 23,905 |
| 2025-03-20 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 8 |
| 2025-03-19 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 10 |
| 2025-03-18 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-03-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 8 |
| 2025-03-14 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-03-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 4,002 |
| 2025-03-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-03-11 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 2 |
| 2025-03-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 6 |
| 2025-03-07 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1 |
| 2025-03-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-03-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5 |
| 2025-03-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 177 |
| 2025-03-03 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 79 |
| 2025-02-28 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2025-02-27 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 69 |
| 2025-02-26 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 388 |
| 2025-02-25 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 436 |
| 2025-02-24 | $24.25 | $24.25 | $24.12 | $24.12 | $24.12 | 401 |
| 2025-02-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2025-02-20 | $25.52 | $25.59 | $25.52 | $25.59 | $25.59 | 800 |
| 2025-02-19 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 201 |
| 2025-02-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2025-02-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 6 |
| 2025-02-13 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
| 2025-02-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 43 |
| 2025-02-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 284 |
| 2025-02-10 | $24.95 | $24.95 | $24.92 | $24.92 | $24.92 | 311 |
| 2025-02-07 | $24.91 | $24.97 | $24.91 | $24.97 | $24.97 | 662 |
| 2025-02-06 | $24.70 | $24.70 | $24.68 | $24.68 | $24.68 | 693 |
| 2025-02-05 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 37 |
| 2025-02-04 | $24.35 | $24.35 | $24.22 | $24.22 | $24.22 | 391 |
| 2025-02-03 | $24.42 | $24.42 | $24.39 | $24.39 | $24.39 | 804 |
| 2025-01-31 | $24.02 | $24.02 | $23.92 | $23.95 | $23.95 | 1,501 |
| 2025-01-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 16 |
| 2025-01-29 | $24.28 | $24.28 | $24.05 | $24.25 | $24.25 | 2,729 |
| 2025-01-28 | $23.85 | $23.86 | $23.85 | $23.85 | $23.85 | 848 |
| 2025-01-27 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 11 |
| 2025-01-24 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 11 |
| 2025-01-23 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 323 |
| 2025-01-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 870 |
| 2025-01-21 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 34 |
| 2025-01-17 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 40 |
| 2025-01-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 5 |
| 2025-01-15 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 148 |
| 2025-01-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 147 |
| 2025-01-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 4,331 |
| 2025-01-10 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 76 |
| 2025-01-08 | $21.86 | $21.89 | $21.86 | $21.89 | $21.89 | 2,634 |
| 2025-01-07 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 61 |
| 2025-01-06 | $22.37 | $22.40 | $22.37 | $22.40 | $22.40 | 1,654 |
| 2025-01-03 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 301 |
| 2025-01-02 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 7 |
| 2024-12-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 202 |
| 2024-12-30 | $23.12 | $23.13 | $23.12 | $23.13 | $23.13 | 3,502 |
| 2024-12-27 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 505 |
| 2024-12-26 | $23.39 | $23.43 | $23.39 | $23.43 | $23.43 | 300 |
| 2024-12-24 | $23.29 | $23.42 | $23.29 | $23.42 | $23.42 | 2,900 |
| 2024-12-23 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 485 |
| 2024-12-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2024-12-19 | $22.60 | $22.60 | $22.15 | $22.15 | $22.15 | 369 |
| 2024-12-18 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 300 |
| 2024-12-17 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 110 |
| 2024-12-16 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 249 |
| 2024-12-13 | $23.09 | $23.09 | $23.07 | $23.07 | $23.07 | 608 |
| 2024-12-12 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 457 |
| 2024-12-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 5,094 |
| 2024-12-10 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 136 |
| 2024-12-09 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 30,060 |
| 2024-12-06 | $22.51 | $22.90 | $22.48 | $22.90 | $22.90 | 30,246 |
| 2024-12-05 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 5 |
| 2024-12-04 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 676 |
| 2024-12-03 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 96 |
| 2024-12-02 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 579 |
| 2024-11-29 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2024-11-27 | $20.50 | $21.21 | $20.50 | $21.21 | $21.21 | 501 |
| 2024-11-26 | $20.70 | $20.78 | $20.70 | $20.78 | $20.78 | 746 |
| 2024-11-25 | $21.20 | $21.27 | $21.20 | $21.21 | $21.21 | 1,372 |
| 2024-11-22 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2024-11-21 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 16 |
| 2024-11-20 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 347 |
| 2024-11-19 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | 2,868 |
| 2024-11-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 685 |
| 2024-11-15 | $20.08 | $20.18 | $20.08 | $20.18 | $20.18 | 2,026 |
| 2024-11-14 | $20.54 | $20.54 | $20.49 | $20.49 | $20.49 | 906 |
| 2024-11-13 | $21.31 | $21.31 | $21.25 | $21.25 | $21.25 | 2,615 |
| 2024-11-12 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 110 |
| 2024-11-11 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 50 |
| 2024-11-08 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 4 |
| 2024-11-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2024-11-06 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 50 |
| 2024-11-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 4,177 |
| 2024-11-04 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 195 |
| 2024-11-01 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 34 |
| 2024-10-31 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 2,835 |
| 2024-10-30 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 166 |
| 2024-10-29 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 185 |
| 2024-10-28 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 4 |
| 2024-10-25 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 2 |
| 2024-10-24 | $19.78 | $20.66 | $19.78 | $20.66 | $20.66 | 52,440 |
| 2024-10-23 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 470 |
| 2024-10-22 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1,145 |
| 2024-10-21 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2024-10-18 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 157 |
| 2024-10-17 | $18.69 | $18.73 | $18.69 | $18.73 | $18.73 | 1,591 |
| 2024-10-16 | $20.19 | $20.24 | $20.18 | $20.18 | $20.18 | 439 |
| 2024-10-15 | $19.10 | $19.14 | $18.43 | $18.43 | $18.43 | 8,121 |
| 2024-10-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,408 |
| 2024-10-11 | $20.21 | $20.52 | $20.21 | $20.31 | $20.31 | 3,402 |
| 2024-10-10 | $20.20 | $20.21 | $20.06 | $20.21 | $20.21 | 812 |
| 2024-10-09 | $19.31 | $19.50 | $19.31 | $19.50 | $19.50 | 382 |
| 2024-10-08 | $23.03 | $23.03 | $20.88 | $20.90 | $20.90 | 1,033 |
| 2024-10-07 | $25.00 | $26.34 | $25.00 | $26.34 | $26.34 | 1,941 |
| 2024-10-04 | $24.23 | $24.23 | $24.07 | $24.15 | $24.15 | 1,409 |
| 2024-10-03 | $22.47 | $22.47 | $22.27 | $22.30 | $22.30 | 1,788 |
| 2024-10-02 | $23.78 | $23.93 | $23.78 | $23.93 | $23.93 | 562 |
| 2024-10-01 | $21.42 | $21.94 | $21.42 | $21.91 | $21.91 | 1,921 |
| 2024-09-30 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 45 |
| 2024-09-27 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 11 |
| 2024-09-26 | $17.73 | $17.73 | $17.56 | $17.69 | $17.69 | 1,050 |
| 2024-09-25 | $15.71 | $15.77 | $15.71 | $15.72 | $15.72 | 403 |
| 2024-09-24 | $15.22 | $15.47 | $15.06 | $15.47 | $15.47 | 4,787 |
| 2024-09-23 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 82 |
| 2024-09-20 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 1 |
| 2024-09-19 | $13.75 | $13.91 | $13.75 | $13.91 | $13.91 | 844 |
| 2024-09-18 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 501 |
| 2024-09-17 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 152 |
| 2024-09-16 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 3 |
| 2024-09-13 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 1 |
| 2024-09-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 364 |
| 2024-09-11 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 201 |
| 2024-09-10 | $13.20 | $13.20 | $13.11 | $13.20 | $13.20 | 325 |
| 2024-09-09 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 399 |
| 2024-09-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 118 |
| 2024-09-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 13 |
| 2024-09-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-09-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 2 |
| 2024-08-30 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 84 |
| 2024-08-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-08-28 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 35 |
| 2024-08-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-08-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 5 |
| 2024-08-23 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2024-08-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 116 |
| 2024-08-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2024-08-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 202 |
| 2024-08-19 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 18 |
| 2024-08-16 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 20 |
| 2024-08-15 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 15 |
| 2024-08-14 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 1 |
| 2024-08-13 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2024-08-12 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 10 |
| 2024-08-09 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 46 |
| 2024-08-08 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 78 |
| 2024-08-07 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 98 |
| 2024-08-06 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 397 |
| 2024-08-05 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 97 |
| 2024-08-02 | $15.91 | $15.92 | $15.91 | $15.92 | $15.92 | 1,106 |
| 2024-08-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 17 |
| 2024-07-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 138 |
| 2024-07-30 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 274 |
| 2024-07-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 65 |
| 2024-07-26 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 20 |
| 2024-07-25 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 20 |
| 2024-07-24 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 34 |
| 2024-07-23 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 34 |
| 2024-07-22 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 6 |
| 2024-07-19 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 6 |
| 2024-07-18 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1 |
| 2024-07-17 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1 |
| 2024-07-16 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 40 |
| 2024-07-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 12 |
| 2024-07-12 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 11 |
| 2024-07-11 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 31 |
| 2024-07-10 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1 |
| 2024-07-09 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 11 |
| 2024-07-08 | $19.31 | $19.31 | $19.17 | $19.17 | $19.17 | 3,942 |
| 2024-07-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 19 |
| 2024-07-03 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2024-07-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2024-07-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 122 |
| 2024-06-28 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 12 |
| 2024-06-27 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 18 |
| 2024-06-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 10 |
| 2024-06-25 | $18.17 | $18.17 | $17.93 | $17.93 | $17.93 | 1,239 |
| 2024-06-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 30 |
| 2024-06-21 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 22 |
| 2024-06-20 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 5 |
| 2024-06-18 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 26 |
| 2024-06-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 1 |
| 2024-06-14 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 4 |
| 2024-06-13 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 120 |
| 2024-06-12 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 44 |
| 2024-06-11 | $19.24 | $19.24 | $18.97 | $18.97 | $18.97 | 1,634 |
| 2024-06-10 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 333 |
| 2024-06-07 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 487 |
| 2024-06-06 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 361 |
| 2024-06-05 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 53 |
| 2024-06-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4 |
| 2024-06-03 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 11 |
| 2024-05-31 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-30 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 55 |
| 2024-05-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 2 |
| 2024-05-28 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 30 |
| 2024-05-24 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 32 |
| 2024-05-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 26 |
| 2024-05-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 2 |
| 2024-05-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2024-05-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 4 |
| 2024-05-17 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 45 |
| 2024-05-16 | $22.65 | $22.86 | $22.65 | $22.86 | $22.86 | 1,666 |
| 2024-05-15 | $20.82 | $20.82 | $20.79 | $20.79 | $20.79 | 212 |
| 2024-05-14 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 6 |
| 2024-05-13 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 9 |
| 2024-05-10 | $21.40 | $21.40 | $21.08 | $21.08 | $21.08 | 307 |
| 2024-05-09 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 16 |
| 2024-05-08 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 18 |
| 2024-05-07 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 6 |
| 2024-05-06 | $18.63 | $18.63 | $18.62 | $18.62 | $18.62 | 319 |
| 2024-05-03 | $18.59 | $18.59 | $18.55 | $18.57 | $18.57 | 1,455 |
| 2024-05-02 | $20.51 | $20.83 | $20.51 | $20.78 | $19.15 | 1,795 |
| 2024-05-01 | $19.39 | $19.39 | $19.39 | $19.39 | $17.87 | 711 |
| 2024-04-30 | $19.21 | $19.21 | $19.21 | $19.21 | $17.70 | 7 |
| 2024-04-29 | $19.21 | $19.21 | $19.21 | $19.21 | $17.70 | 5 |
| 2024-04-26 | $19.21 | $19.21 | $19.21 | $19.21 | $17.70 | 608 |
| 2024-04-25 | $18.62 | $18.62 | $18.61 | $18.61 | $17.15 | 4,346 |
| 2024-04-24 | $17.86 | $17.86 | $17.86 | $17.86 | $16.46 | 1 |
| 2024-04-23 | $17.86 | $17.86 | $17.86 | $17.86 | $16.46 | 337 |
| 2024-04-22 | $18.11 | $18.11 | $18.11 | $18.11 | $16.69 | 1,067 |
| 2024-04-19 | $17.70 | $17.70 | $17.31 | $17.31 | $15.95 | 674 |
| 2024-04-18 | $18.81 | $18.81 | $18.81 | $18.81 | $17.33 | 261 |
| 2024-04-17 | $18.81 | $18.81 | $18.81 | $18.81 | $17.33 | 213 |
| 2024-04-16 | $19.34 | $19.34 | $19.34 | $19.34 | $17.82 | 121 |
| 2024-04-15 | $19.34 | $19.34 | $19.34 | $19.34 | $17.82 | 207 |
| 2024-04-12 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 14 |
| 2024-04-11 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 51 |
| 2024-04-10 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2024-04-09 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 5 |
| 2024-04-08 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 122 |
| 2024-04-05 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 24 |
| 2024-04-04 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 24 |
| 2024-04-03 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 54 |
| 2024-04-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 1,953 |
| 2024-04-01 | $17.75 | $17.81 | $17.75 | $17.81 | $17.81 | 1,953 |
| 2024-03-28 | $17.34 | $17.47 | $17.34 | $17.47 | $17.47 | 2,623 |
| 2024-03-27 | $17.20 | $17.26 | $17.20 | $17.20 | $17.20 | 52,967 |
| 2024-03-26 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 47 |
| 2024-03-25 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 18 |
| 2024-03-22 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 4 |
| 2024-03-21 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2024-03-20 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2024-03-19 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 5 |
| 2024-03-18 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 33 |
| 2024-03-15 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 2 |
| 2024-03-14 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 38 |
| 2024-03-13 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 42 |
| 2024-03-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2024-03-11 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 42 |
| 2024-03-08 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 41 |
| 2024-03-07 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 2 |
| 2024-03-06 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 2 |
| 2024-03-05 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 7 |
| 2024-03-04 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 3 |
| 2024-03-01 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 100 |
| 2024-02-29 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 3 |
| 2024-02-28 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 1 |
| 2024-02-27 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 28 |
| 2024-02-26 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 102 |
| 2024-02-23 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 22 |
| 2024-02-22 | $19.83 | $19.83 | $19.83 | $19.83 | $19.83 | 180 |
| 2024-02-21 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 55 |
| 2024-02-20 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 35 |
| 2024-02-16 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 67 |
| 2024-02-15 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 15 |
| 2024-02-14 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 18 |
| 2024-02-13 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 10 |
| 2024-02-12 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 176 |
| 2024-02-09 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1 |
| 2024-02-08 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 17 |
| 2024-02-07 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 110 |
| 2024-02-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 54 |
| 2024-02-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 47 |
| 2024-02-02 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 8 |
| 2024-02-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 10 |
| 2024-01-31 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 16 |
| 2024-01-30 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 3 |
| 2024-01-29 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 8 |
| 2024-01-26 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 73 |
| 2024-01-25 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 28 |
| 2024-01-24 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 47 |
| 2024-01-23 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 282 |
| 2024-01-22 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 55 |
| 2024-01-19 | $17.50 | $17.87 | $17.43 | $17.87 | $17.87 | 2,023 |
| 2024-01-18 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 163 |
| 2024-01-17 | $18.37 | $18.37 | $18.37 | $18.37 | $18.37 | 273 |
| 2024-01-16 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 241 |
| 2024-01-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 42 |
| 2024-01-11 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2024-01-10 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 6,843 |
| 2024-01-09 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2024-01-08 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 15 |
| 2024-01-05 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2024-01-04 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 64 |
| 2024-01-03 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 31 |
| 2024-01-02 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 12 |
| 2023-12-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 64 |
| 2023-12-28 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 178 |
| 2023-12-27 | $20.03 | $20.48 | $20.03 | $20.04 | $20.04 | 2,453 |
| 2023-12-26 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 13 |
| 2023-12-22 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 50 |
| 2023-12-21 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 246 |
| 2023-12-20 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 34 |
| 2023-12-19 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 5 |
| 2023-12-18 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 14 |
| 2023-12-15 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 92 |
| 2023-12-14 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 16 |
| 2023-12-13 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2023-12-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2023-12-11 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 149 |
| 2023-12-08 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 3 |
| 2023-12-07 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 5 |
| 2023-12-06 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 2 |
| 2023-12-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 247 |
| 2023-12-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 3 |
| 2023-12-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2023-11-30 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 5 |
| 2023-11-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 4 |
| 2023-11-28 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 31 |
| 2023-11-27 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2023-11-24 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-11-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-11-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-11-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 45 |
| 2023-11-17 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-11-16 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 2 |
| 2023-11-15 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 76 |
| 2023-11-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-11-13 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 133 |
| 2023-11-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 10 |
| 2023-11-09 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-11-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 12 |
| 2023-11-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 16 |
| 2023-11-06 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 3 |
| 2023-11-03 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 7 |
| 2023-11-02 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 59 |
| 2023-11-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 18 |
| 2023-10-31 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 26 |
| 2023-10-30 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 352 |
| 2023-10-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 111 |
| 2023-10-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-10-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 216 |
| 2023-10-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 201 |
| 2023-10-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2023-10-20 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 340 |
| 2023-10-19 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 50 |
| 2023-10-18 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 105 |
| 2023-10-17 | $23.85 | $23.95 | $23.85 | $23.95 | $23.95 | 5,502 |
| 2023-10-16 | $23.61 | $24.40 | $23.40 | $23.94 | $23.94 | 12,412 |
| 2023-10-13 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2023-10-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-10-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2023-10-10 | $24.83 | $25.03 | $24.83 | $25.02 | $25.02 | 1,480 |
| 2023-10-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-10-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-10-05 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 73 |
| 2023-10-04 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-10-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 174 |
| 2023-10-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-09-29 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-09-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 19 |
| 2023-09-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-09-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 29 |
| 2023-09-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1 |
| 2023-09-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2023-09-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 161 |
| 2023-09-19 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-09-18 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 170 |
| 2023-09-15 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-09-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-09-13 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-09-12 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-09-11 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-09-08 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-09-07 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-09-06 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 19 |
| 2023-09-05 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 50 |
| 2023-09-01 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-31 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-30 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 1 |
| 2023-08-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-28 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-24 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-22 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 5 |
| 2023-08-21 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 200 |
| 2023-08-18 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2023-08-17 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 14 |
| 2023-08-16 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 671 |
| 2023-08-15 | $27.18 | $27.18 | $27.08 | $27.08 | $27.08 | 200 |
| 2023-08-14 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2023-08-11 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 7 |
| 2023-08-10 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 161 |
| 2023-08-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-08-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 15 |
| 2023-08-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 200 |
| 2023-08-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 13 |
| 2023-08-03 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 28 |
| 2023-08-02 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1 |
| 2023-08-01 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 4 |
| 2023-07-31 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 120 |
| 2023-07-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-07-27 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 100 |
| 2023-07-26 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 57 |
| 2023-07-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 20 |
| 2023-07-24 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 9 |
| 2023-07-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2023-07-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 3 |
| 2023-07-19 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 1 |
| 2023-07-18 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 114 |
| 2023-07-17 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 277 |
| 2023-07-14 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 100 |
| 2023-07-13 | $28.50 | $28.71 | $28.50 | $28.68 | $28.68 | 380 |
| 2023-07-12 | $28.35 | $28.35 | $27.97 | $27.97 | $27.97 | 1,281 |
| 2023-07-11 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 20 |
| 2023-07-10 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 8 |
| 2023-07-07 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 1,000 |
| 2023-07-06 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 261 |
| 2023-07-05 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2023-07-03 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2023-06-30 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 2 |
| 2023-06-29 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 168 |
| 2023-06-28 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 40 |
| 2023-06-27 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 1 |
| 2023-06-26 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 2 |
| 2023-06-23 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2023-06-22 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2023-06-21 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 19 |
| 2023-06-20 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 6 |
| 2023-06-16 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 75 |
| 2023-06-15 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 24 |
| 2023-06-14 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 5 |
| 2023-06-13 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 50 |
| 2023-06-12 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 303 |
| 2023-06-09 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 418 |
| 2023-06-08 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 8 |
| 2023-06-07 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 76 |
| 2023-06-06 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 40 |
| 2023-06-05 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 754 |
| 2023-06-02 | $30.44 | $30.44 | $30.39 | $30.39 | $30.39 | 498 |
| 2023-06-01 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 46 |
| 2023-05-31 | $28.08 | $28.18 | $28.08 | $28.18 | $28.18 | 222 |
| 2023-05-30 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 296 |
| 2023-05-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,514 |
| 2023-05-25 | $29.72 | $30.21 | $29.72 | $30.21 | $30.21 | 784 |
| 2023-05-24 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 1 |
| 2023-05-23 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 66 |
| 2023-05-22 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 11 |
| 2023-05-19 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 1 |
| 2023-05-18 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 1 |
| 2023-05-17 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 20 |
| 2023-05-16 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 84 |
| 2023-05-15 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 41 |
| 2023-05-12 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 0 |
| 2023-05-11 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 230 |
| 2023-05-10 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 326 |
| 2023-05-09 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 60 |
| 2023-05-08 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 1 |
| 2023-05-05 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 3 |
| 2023-05-04 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 66 |
| 2023-05-03 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 199 |
| 2023-05-02 | $37.50 | $37.50 | $36.64 | $36.64 | $33.84 | 532 |
| 2023-05-01 | $37.95 | $38.20 | $37.95 | $38.20 | $35.28 | 305 |
| 2023-04-28 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 300 |
| 2023-04-27 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 2 |
| 2023-04-26 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 401 |
| 2023-04-25 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
| 2023-04-24 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 18 |
| 2023-04-21 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 3 |
| 2023-04-20 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 3 |
| 2023-04-19 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 11 |
| 2023-04-18 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 1 |
| 2023-04-17 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
| 2023-04-14 | $40.85 | $40.85 | $39.89 | $39.89 | $39.89 | 3,103 |
| 2023-04-13 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-04-12 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-04-11 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 1 |
| 2023-04-10 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 1 |
| 2023-04-06 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-04-05 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-04-04 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-04-03 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 10 |
| 2023-03-31 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-03-30 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-03-29 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 45 |
| 2023-03-28 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-03-27 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| 2023-03-24 | $43.38 | $43.38 | $43.11 | $43.11 | $43.11 | 500 |
| 2023-03-23 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 0 |
| 2023-03-22 | $44.75 | $44.75 | $44.75 | $44.75 | $44.75 | 129 |
| 2023-03-21 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 3 |
| 2023-03-20 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 1 |
| 2023-03-17 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 22 |
| 2023-03-16 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2023-03-15 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 10 |
| 2023-03-14 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 0 |
| 2023-03-13 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 1,000 |
| 2023-03-10 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1,000 |
| 2023-03-09 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 4 |
| 2023-03-08 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 0 |
| 2023-03-07 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 200 |
| 2023-03-06 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 31 |
| 2023-03-03 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2023-03-02 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2023-03-01 | $45.90 | $45.90 | $45.90 | $45.90 | $45.90 | 181 |
| 2023-02-28 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 10 |
| 2023-02-27 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 1 |
| 2023-02-24 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 5 |
| 2023-02-23 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 47 |
| 2023-02-22 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2023-02-21 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 45 |
| 2023-02-17 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2023-02-16 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2023-02-15 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2023-02-14 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 0 |
| 2023-02-13 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 139 |
| 2023-02-10 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 200 |
| 2023-02-09 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 56 |
| 2023-02-08 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 5 |
| 2023-02-07 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 17 |
| 2023-02-06 | $44.35 | $44.35 | $44.35 | $44.35 | $44.35 | 108 |
| 2023-02-03 | $45.10 | $45.10 | $45.05 | $45.05 | $45.05 | 200 |
| 2023-02-02 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 22 |
| 2023-02-01 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 5 |
| 2023-01-31 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-01-30 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-01-27 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 8 |
| 2023-01-26 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-01-25 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-01-24 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 1 |
| 2023-01-23 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 10 |
| 2023-01-20 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-01-19 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-01-18 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 671 |
| 2023-01-17 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 146 |
| 2023-01-13 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 0 |
| 2023-01-12 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 1 |
| 2023-01-11 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 242 |
| 2023-01-10 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 20 |
| 2023-01-09 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 103 |
| 2023-01-06 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 400 |
| 2023-01-05 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 87 |
| 2023-01-04 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 1 |
| 2023-01-03 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 0 |
| 2022-12-30 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 1 |
| 2022-12-29 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 24 |
| 2022-12-28 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 22 |
| 2022-12-27 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 4 |
| 2022-12-23 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 8 |
| 2022-12-22 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 86 |
| 2022-12-21 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 7 |
| 2022-12-20 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 8 |
| 2022-12-19 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 53 |
| 2022-12-16 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 3 |
| 2022-12-15 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 1 |
| 2022-12-14 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 1,000 |
| 2022-12-13 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 0 |
| 2022-12-12 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 5 |
| 2022-12-09 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 1 |
| 2022-12-08 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 100 |
| 2022-12-07 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2022-12-06 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2022-12-05 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 5 |
| 2022-12-02 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 1 |
| 2022-12-01 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2022-11-30 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2022-11-29 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 108 |
| 2022-11-28 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 216 |
| 2022-11-25 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 0 |
| 2022-11-23 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 96 |
| 2022-11-22 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 105 |
| 2022-11-21 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 6 |
| 2022-11-18 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 95 |
| 2022-11-17 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 0 |
| 2022-11-16 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 3 |
| 2022-11-15 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 0 |
| 2022-11-14 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 8 |
| 2022-11-11 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 159 |
| 2022-11-10 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 1 |
| 2022-11-09 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 108 |
| 2022-11-08 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 12 |
| 2022-11-07 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 3 |
| 2022-11-04 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 300 |
| 2022-11-03 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 7 |
| 2022-11-02 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 32 |
| 2022-11-01 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 176 |
| 2022-10-31 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 19 |
| 2022-10-28 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 41 |
| 2022-10-27 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2022-10-26 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2022-10-25 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 123 |
| 2022-10-24 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 22 |
| 2022-10-21 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2022-10-20 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 1 |
| 2022-10-19 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 5 |
| 2022-10-18 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 341 |
| 2022-10-17 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 20 |
| 2022-10-14 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 3 |
| 2022-10-13 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 34 |
| 2022-10-12 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 0 |
| 2022-10-11 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 25 |
| 2022-10-10 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 90 |
| 2022-10-07 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 51 |
| 2022-10-06 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 20 |
| 2022-10-05 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 20 |
| 2022-10-04 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 1 |
| 2022-10-03 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 79 |
| 2022-09-30 | $38.15 | $38.20 | $38.15 | $38.20 | $38.20 | 1,468 |
| 2022-09-29 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 259 |
| 2022-09-28 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 24 |
| 2022-09-27 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 31 |
| 2022-09-26 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 39 |
| 2022-09-23 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 220 |
| 2022-09-22 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 19 |
| 2022-09-21 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 1 |
| 2022-09-20 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 6 |
| 2022-09-19 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 98 |
| 2022-09-16 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 51 |
| 2022-09-15 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 138 |
| 2022-09-14 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2022-09-13 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2022-09-12 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2022-09-09 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 5 |
| 2022-09-08 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2022-09-07 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2022-09-06 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 15 |
| 2022-09-02 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 21 |
| 2022-09-01 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 18 |
| 2022-08-31 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2022-08-30 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 7 |
| 2022-08-29 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 13 |
| 2022-08-26 | $48.50 | $48.50 | $48.17 | $48.17 | $48.17 | 815 |
| 2022-08-25 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 0 |
| 2022-08-24 | $48.16 | $48.16 | $48.16 | $48.16 | $48.16 | 100 |
| 2022-08-23 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 0 |
| 2022-08-22 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 1 |
| 2022-08-19 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 9 |
| 2022-08-18 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 106 |
| 2022-08-17 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 107 |
| 2022-08-16 | $50.47 | $50.47 | $50.47 | $50.47 | $50.47 | 100 |
| 2022-08-15 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 97 |
| 2022-08-12 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 33 |
| 2022-08-11 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 50 |
| 2022-08-10 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-08-09 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-08-08 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-08-05 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 19 |
| 2022-08-04 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-08-03 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 18 |
| 2022-08-02 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 1 |
| 2022-08-01 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 12 |
| 2022-07-29 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 1 |
| 2022-07-28 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 1 |
| 2022-07-27 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 1 |
| 2022-07-26 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-07-25 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 54 |
| 2022-07-22 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-07-21 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 12 |
| 2022-07-20 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-07-19 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-07-18 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 16 |
| 2022-07-15 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 43 |
| 2022-07-14 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 34 |
| 2022-07-13 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-07-12 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 125 |
| 2022-07-11 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 37 |
| 2022-07-08 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2022-07-07 | $56.16 | $56.16 | $55.52 | $55.56 | $55.56 | 3,600 |
| 2022-07-06 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 0 |
| 2022-07-05 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 10 |
| 2022-07-01 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 22 |
| 2022-06-30 | $53.03 | $53.37 | $53.03 | $53.36 | $53.36 | 3,270 |
| 2022-06-29 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 41 |
| 2022-06-28 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 70 |
| 2022-06-27 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 157 |
| 2022-06-24 | $51.07 | $51.07 | $51.07 | $51.07 | $51.07 | 0 |
| 2022-06-23 | $51.07 | $51.31 | $51.07 | $51.07 | $51.07 | 20,005 |
| 2022-06-22 | $51.45 | $51.45 | $51.07 | $51.21 | $51.21 | 10,100 |
| 2022-06-21 | $51.55 | $51.55 | $51.28 | $51.50 | $51.50 | 5,199 |
| 2022-06-17 | $50.84 | $50.86 | $49.85 | $49.85 | $49.85 | 36,900 |
| 2022-06-16 | $51.26 | $51.26 | $51.26 | $51.26 | $51.26 | 177 |
| 2022-06-15 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 1 |
| 2022-06-14 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 93 |
| 2022-06-13 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 63 |
| 2022-06-10 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 149 |
| 2022-06-09 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 49 |
| 2022-06-08 | $53.02 | $53.02 | $52.96 | $52.96 | $52.96 | 211 |
| 2022-06-07 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 0 |
| 2022-06-06 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 5 |
| 2022-06-03 | $53.60 | $53.83 | $53.55 | $53.55 | $53.55 | 371 |
| 2022-06-02 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 142 |
| 2022-06-01 | $59.35 | $59.35 | $58.85 | $58.85 | $58.85 | 201 |
| 2022-05-31 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 0 |
| 2022-05-27 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 24 |
| 2022-05-26 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 0 |
| 2022-05-25 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 0 |
| 2022-05-24 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 0 |
| 2022-05-23 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 0 |
| 2022-05-20 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 5 |
| 2022-05-19 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 25 |
| 2022-05-18 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 33 |
| 2022-05-17 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 54 |
| 2022-05-16 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 1 |
| 2022-05-13 | $61.73 | $61.73 | $61.73 | $61.73 | $56.50 | 100 |
| 2022-05-12 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 68 |
| 2022-05-11 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 0 |
| 2022-05-10 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 49 |
| 2022-05-09 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 13 |
| 2022-05-06 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 0 |
| 2022-05-05 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 0 |
| 2022-05-04 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 6 |
| 2022-05-03 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 139 |
| 2022-05-02 | $66.01 | $66.01 | $66.01 | $66.01 | $60.42 | 185 |
| 2022-04-29 | $67.20 | $67.20 | $67.20 | $67.20 | $61.51 | 100 |
| 2022-04-28 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 0 |
| 2022-04-27 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 0 |
| 2022-04-26 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 32 |
| 2022-04-25 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 32 |
| 2022-04-22 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 64 |
| 2022-04-21 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 47 |
| 2022-04-20 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 8 |
| 2022-04-19 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 5 |
| 2022-04-18 | $66.66 | $66.66 | $66.66 | $66.66 | $61.01 | 100 |
| 2022-04-14 | $66.18 | $66.18 | $66.18 | $66.18 | $60.57 | 0 |
| 2022-04-13 | $66.18 | $66.18 | $66.18 | $66.18 | $60.57 | 400 |
| 2022-04-12 | $67.61 | $67.61 | $67.61 | $67.61 | $61.88 | 0 |
| 2022-04-11 | $67.61 | $67.61 | $67.61 | $67.61 | $61.88 | 12 |
| 2022-04-08 | $67.61 | $67.61 | $67.61 | $67.61 | $61.88 | 1 |
| 2022-04-07 | $67.61 | $67.61 | $67.61 | $67.61 | $61.88 | 38 |
| 2022-04-06 | $67.61 | $67.61 | $67.61 | $67.61 | $61.88 | 0 |
| 2022-04-05 | $67.61 | $67.61 | $67.61 | $67.61 | $61.88 | 0 |
| 2022-04-04 | $67.61 | $67.61 | $67.61 | $67.61 | $61.88 | 405 |
| 2022-04-01 | $66.82 | $66.82 | $66.82 | $66.82 | $61.16 | 118 |
| 2022-03-31 | $60.75 | $60.75 | $60.75 | $60.75 | $55.60 | 10 |
| 2022-03-30 | $60.75 | $60.75 | $60.75 | $60.75 | $55.60 | 140 |
| 2022-03-29 | $58.15 | $58.15 | $58.15 | $58.15 | $53.22 | 212 |
| 2022-03-28 | $57.90 | $57.90 | $57.90 | $57.90 | $53.00 | 37 |
| 2022-03-25 | $57.90 | $57.90 | $57.90 | $57.90 | $53.00 | 12 |
| 2022-03-24 | $57.90 | $57.90 | $57.90 | $57.90 | $53.00 | 22 |
| 2022-03-23 | $57.90 | $57.90 | $57.90 | $57.90 | $53.00 | 0 |
| 2022-03-22 | $57.51 | $58.10 | $57.51 | $57.90 | $53.00 | 7,900 |
| 2022-03-21 | $56.77 | $56.77 | $56.47 | $56.47 | $51.69 | 3,042 |
| 2022-03-18 | $60.25 | $60.25 | $60.25 | $60.25 | $55.15 | 129 |
| 2022-03-17 | $55.60 | $55.60 | $55.60 | $55.60 | $50.89 | 6 |
| 2022-03-16 | $54.84 | $55.60 | $54.84 | $55.60 | $50.89 | 538 |
| 2022-03-15 | $53.58 | $53.58 | $53.58 | $53.58 | $49.04 | 78 |
| 2022-03-14 | $53.99 | $53.99 | $53.58 | $53.58 | $49.04 | 600 |
| 2022-03-11 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 0 |
| 2022-03-10 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 0 |
| 2022-03-09 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 61 |
| 2022-03-08 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 1,522 |
| 2022-03-07 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 1 |
| 2022-03-04 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 0 |
| 2022-03-03 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 4 |
| 2022-03-02 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 61 |
| 2022-03-01 | $63.75 | $63.75 | $63.75 | $63.75 | $58.35 | 2 |
| 2022-02-28 | $63.50 | $63.75 | $63.34 | $63.75 | $58.35 | 7,273 |
| 2022-02-25 | $64.96 | $65.34 | $64.96 | $65.18 | $59.66 | 7,650 |
| 2022-02-24 | $65.84 | $65.84 | $65.84 | $65.84 | $60.26 | 145 |
| 2022-02-23 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 24 |
| 2022-02-22 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 26 |
| 2022-02-18 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 0 |
| 2022-02-17 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 26 |
| 2022-02-16 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 15 |
| 2022-02-15 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 0 |
| 2022-02-14 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 3 |
| 2022-02-11 | $72.40 | $72.40 | $72.40 | $72.40 | $66.27 | 542 |
| 2022-02-10 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 33 |
| 2022-02-09 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-02-08 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 17 |
| 2022-02-07 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 8 |
| 2022-02-04 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 14 |
| 2022-02-03 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-02-02 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-02-01 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-01-31 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-01-28 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 37 |
| 2022-01-27 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-01-26 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-01-25 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-01-24 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 8 |
| 2022-01-21 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-01-20 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 22 |
| 2022-01-19 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 185 |
| 2022-01-18 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 0 |
| 2022-01-14 | $66.15 | $66.15 | $66.15 | $66.15 | $60.55 | 185 |
| 2022-01-13 | $68.35 | $68.35 | $66.20 | $66.20 | $60.59 | 3,062 |
| 2022-01-12 | $68.83 | $68.83 | $68.83 | $68.83 | $63.00 | 848 |
| 2022-01-11 | $70.05 | $70.06 | $70.05 | $70.06 | $64.13 | 688 |
| 2022-01-10 | $64.50 | $64.50 | $64.50 | $64.50 | $59.04 | 50 |
| 2022-01-07 | $64.50 | $64.50 | $64.50 | $64.50 | $59.04 | 18 |
| 2022-01-06 | $63.00 | $64.87 | $63.00 | $64.50 | $59.04 | 30,086 |
| 2022-01-05 | $61.15 | $61.15 | $61.15 | $61.15 | $55.97 | 600 |
| 2022-01-04 | $60.74 | $60.74 | $60.74 | $60.74 | $55.60 | 0 |
| 2022-01-03 | $60.74 | $60.75 | $60.74 | $60.74 | $55.60 | 2,262 |
| 2021-12-31 | $60.36 | $60.36 | $60.36 | $60.36 | $55.25 | 22 |
| 2021-12-30 | $60.36 | $60.36 | $60.36 | $60.36 | $55.25 | 489 |
| 2021-12-29 | $60.66 | $60.66 | $60.66 | $60.66 | $55.52 | 8 |
| 2021-12-28 | $60.66 | $60.66 | $60.66 | $60.66 | $55.52 | 257 |
| 2021-12-27 | $62.20 | $62.20 | $61.83 | $61.83 | $56.59 | 280 |
| 2021-12-23 | $61.20 | $61.20 | $61.20 | $61.20 | $56.02 | 130 |
| 2021-12-22 | $61.20 | $61.20 | $61.20 | $61.20 | $56.02 | 195 |
| 2021-12-21 | $60.35 | $60.35 | $60.35 | $60.35 | $55.24 | 135 |
| 2021-12-20 | $61.11 | $61.11 | $61.11 | $61.11 | $55.93 | 72 |
| 2021-12-17 | $61.11 | $61.11 | $61.11 | $61.11 | $55.93 | 7 |
| 2021-12-16 | $61.11 | $61.11 | $61.11 | $61.11 | $55.93 | 33 |
| 2021-12-15 | $61.11 | $61.11 | $61.11 | $61.11 | $55.93 | 62 |
| 2021-12-14 | $61.11 | $61.11 | $61.11 | $61.11 | $55.93 | 7 |
| 2021-12-13 | $61.11 | $61.11 | $61.11 | $61.11 | $55.93 | 209 |
| 2021-12-10 | $58.17 | $58.17 | $58.15 | $58.15 | $53.22 | 607 |
| 2021-12-09 | $58.78 | $59.26 | $58.78 | $59.26 | $54.24 | 861 |
| 2021-12-08 | $59.60 | $59.60 | $59.60 | $59.60 | $54.55 | 275 |
| 2021-12-07 | $57.40 | $57.40 | $57.40 | $57.40 | $52.53 | 24 |
| 2021-12-06 | $57.40 | $57.40 | $57.40 | $57.40 | $52.53 | 391 |
| 2021-12-03 | $57.52 | $57.52 | $57.06 | $57.06 | $52.23 | 596 |
| 2021-12-02 | $56.06 | $56.06 | $56.06 | $56.06 | $51.31 | 474 |
| 2021-12-01 | $53.92 | $53.92 | $53.92 | $53.92 | $49.35 | 98 |
| 2021-11-30 | $53.92 | $53.92 | $53.92 | $53.92 | $49.35 | 268 |
| 2021-11-29 | $55.00 | $55.13 | $55.00 | $55.13 | $50.46 | 272 |
| 2021-11-26 | $57.22 | $57.22 | $57.22 | $57.22 | $52.37 | 34 |
| 2021-11-24 | $57.22 | $57.22 | $57.22 | $57.22 | $52.37 | 441 |
| 2021-11-23 | $56.88 | $56.88 | $56.88 | $56.88 | $52.06 | 162 |
| 2021-11-22 | $57.77 | $57.77 | $57.77 | $57.77 | $52.88 | 102 |
| 2021-11-19 | $57.75 | $57.77 | $57.75 | $57.77 | $52.88 | 572 |
| 2021-11-18 | $57.27 | $57.27 | $57.27 | $57.27 | $52.41 | 29 |
| 2021-11-17 | $57.27 | $57.27 | $57.27 | $57.27 | $52.41 | 334 |
| 2021-11-16 | $58.12 | $58.12 | $58.12 | $58.12 | $53.20 | 166 |
| 2021-11-15 | $58.12 | $58.12 | $58.12 | $58.12 | $53.20 | 478 |
| 2021-11-12 | $57.41 | $57.41 | $57.41 | $57.41 | $52.55 | 126 |
| 2021-11-11 | $57.41 | $57.41 | $57.41 | $57.41 | $52.55 | 27 |
| 2021-11-10 | $57.41 | $57.41 | $57.41 | $57.41 | $52.55 | 185 |
| 2021-11-09 | $57.41 | $57.41 | $57.41 | $57.41 | $52.55 | 212 |
| 2021-11-08 | $57.41 | $57.41 | $57.41 | $57.41 | $52.55 | 222 |
| 2021-11-05 | $57.90 | $57.90 | $57.90 | $57.90 | $53.00 | 94 |
| 2021-11-04 | $57.90 | $57.90 | $57.90 | $57.90 | $53.00 | 64 |
| 2021-11-03 | $57.96 | $57.96 | $57.81 | $57.90 | $53.00 | 1,559 |
| 2021-11-02 | $58.58 | $58.58 | $58.58 | $58.58 | $53.61 | 125,579 |
| 2021-11-01 | $58.58 | $58.58 | $58.25 | $58.58 | $53.61 | 125,579 |
| 2021-10-29 | $62.49 | $62.50 | $61.88 | $62.25 | $56.98 | 20,527 |
| 2021-10-28 | $65.58 | $65.58 | $65.58 | $65.58 | $60.03 | 46 |
| 2021-10-27 | $65.58 | $65.58 | $65.58 | $65.58 | $60.03 | 292 |
| 2021-10-26 | $65.58 | $65.58 | $65.58 | $65.58 | $60.03 | 88 |
| 2021-10-25 | $65.58 | $65.58 | $65.58 | $65.58 | $60.03 | 191 |
| 2021-10-22 | $65.49 | $65.49 | $65.49 | $65.49 | $59.94 | 158 |
| 2021-10-21 | $65.49 | $65.49 | $65.49 | $65.49 | $59.94 | 178 |
| 2021-10-20 | $65.49 | $65.49 | $65.49 | $65.49 | $59.94 | 131 |
| 2021-10-19 | $65.49 | $65.49 | $65.49 | $65.49 | $59.94 | 227 |
| 2021-10-18 | $65.49 | $65.49 | $65.49 | $65.49 | $59.94 | 121 |
| 2021-10-15 | $65.49 | $65.49 | $65.49 | $65.49 | $59.94 | 125 |
| 2021-10-14 | $65.31 | $65.49 | $65.31 | $65.49 | $59.94 | 322 |
| 2021-10-13 | $65.10 | $65.42 | $65.10 | $65.42 | $59.88 | 324 |
| 2021-10-12 | $65.70 | $65.70 | $65.70 | $65.70 | $60.13 | 234 |
| 2021-10-11 | $65.70 | $65.70 | $65.70 | $65.70 | $60.13 | 247 |
| 2021-10-08 | $65.70 | $65.70 | $65.70 | $65.70 | $60.13 | 425 |
| 2021-10-07 | $68.03 | $68.03 | $68.03 | $68.03 | $62.27 | 583 |
| 2021-10-06 | $64.20 | $64.22 | $64.20 | $64.22 | $58.78 | 616 |
| 2021-10-05 | $65.90 | $66.07 | $65.90 | $66.07 | $60.47 | 643 |
| 2021-10-04 | $68.29 | $68.29 | $67.23 | $67.52 | $61.80 | 1,106 |
| 2021-10-01 | $67.37 | $67.37 | $67.37 | $67.37 | $61.66 | 416 |
| 2021-09-30 | $67.37 | $67.37 | $67.37 | $67.37 | $61.66 | 303 |
| 2021-09-29 | $68.97 | $68.97 | $67.92 | $67.92 | $62.16 | 417 |
| 2021-09-28 | $69.00 | $69.00 | $69.00 | $69.00 | $63.16 | 220 |
| 2021-09-27 | $69.60 | $69.60 | $69.60 | $69.60 | $63.70 | 316 |
| 2021-09-24 | $69.60 | $69.60 | $69.60 | $69.60 | $63.70 | 415 |
| 2021-09-23 | $74.43 | $75.50 | $74.43 | $74.86 | $68.52 | 2,814 |
| 2021-09-22 | $74.75 | $75.15 | $74.23 | $74.23 | $67.94 | 20,271 |
| 2021-09-21 | $72.03 | $74.90 | $72.03 | $73.75 | $67.50 | 186,539 |
| 2021-09-20 | $75.38 | $75.38 | $72.03 | $72.03 | $65.93 | 909 |
| 2021-09-17 | $77.85 | $79.75 | $77.85 | $79.14 | $72.44 | 1,409 |
| 2021-09-16 | $75.39 | $76.94 | $75.39 | $76.94 | $70.42 | 447 |
| 2021-09-15 | $78.03 | $78.03 | $78.03 | $78.03 | $71.42 | 705 |
| 2021-09-14 | $80.84 | $80.84 | $79.93 | $79.93 | $73.15 | 1,365 |
| 2021-09-13 | $79.25 | $81.50 | $79.05 | $80.85 | $74.00 | 4,136 |
| 2021-09-10 | $80.71 | $82.54 | $80.71 | $81.62 | $74.71 | 689 |
| 2021-09-09 | $80.80 | $80.80 | $80.80 | $80.80 | $73.96 | 196 |
| 2021-09-08 | $76.55 | $77.65 | $76.55 | $77.65 | $71.07 | 4,323 |
| 2021-09-07 | $76.55 | $76.75 | $76.55 | $76.55 | $70.07 | 2,352 |
| 2021-09-03 | $74.62 | $79.29 | $74.62 | $76.56 | $70.07 | 1,426 |
| 2021-09-02 | $74.74 | $74.74 | $74.74 | $74.74 | $68.41 | 496 |
| 2021-09-01 | $72.35 | $72.35 | $72.35 | $72.35 | $66.22 | 512 |
| 2021-08-31 | $66.90 | $67.00 | $66.90 | $67.00 | $61.32 | 696 |
| 2021-08-30 | $62.72 | $62.72 | $62.72 | $62.72 | $57.41 | 255 |
| 2021-08-27 | $62.70 | $62.72 | $62.70 | $62.72 | $57.41 | 510 |
| 2021-08-26 | $63.30 | $63.30 | $62.59 | $62.59 | $57.29 | 488 |
| 2021-08-25 | $63.49 | $65.35 | $63.49 | $65.35 | $59.81 | 448 |
| 2021-08-24 | $63.57 | $63.57 | $63.57 | $63.57 | $58.19 | 507 |
| 2021-08-23 | $63.93 | $63.93 | $63.42 | $63.42 | $58.05 | 1,907 |
| 2021-08-20 | $64.55 | $65.50 | $61.88 | $61.88 | $56.64 | 885 |
| 2021-08-19 | $63.97 | $64.59 | $63.97 | $64.59 | $59.12 | 738 |
| 2021-08-18 | $66.31 | $66.31 | $66.31 | $66.31 | $60.69 | 557 |
| 2021-08-17 | $64.58 | $66.58 | $64.58 | $66.58 | $60.94 | 780 |
| 2021-08-16 | $64.89 | $66.25 | $64.89 | $65.21 | $59.69 | 2,653 |
| 2021-08-13 | $64.50 | $64.50 | $64.50 | $64.50 | $59.03 | 1,031 |
| 2021-08-12 | $62.80 | $64.75 | $62.80 | $64.41 | $58.95 | 633 |
| 2021-08-11 | $65.91 | $65.91 | $65.91 | $65.91 | $60.32 | 542 |
| 2021-08-10 | $65.00 | $67.00 | $65.00 | $67.00 | $61.32 | 400 |
| 2021-08-09 | $65.00 | $65.46 | $65.00 | $65.46 | $59.92 | 611 |
| 2021-08-06 | $63.58 | $63.58 | $61.82 | $63.38 | $58.01 | 2,516 |
| 2021-08-05 | $62.48 | $62.48 | $62.15 | $62.38 | $57.09 | 574 |
| 2021-08-04 | $62.40 | $62.94 | $62.37 | $62.94 | $57.61 | 924 |
| 2021-08-03 | $60.16 | $60.50 | $60.16 | $60.50 | $55.38 | 645 |
| 2021-08-02 | $59.68 | $59.68 | $59.10 | $59.10 | $54.10 | 631 |
| 2021-07-30 | $52.12 | $55.14 | $52.12 | $55.14 | $50.47 | 1,000 |
| 2021-07-29 | $54.29 | $55.44 | $54.29 | $55.44 | $50.74 | 805 |
| 2021-07-28 | $53.61 | $55.01 | $53.61 | $55.01 | $50.35 | 1,337 |
| 2021-07-27 | $59.32 | $59.32 | $59.32 | $59.32 | $54.29 | 336 |
| 2021-07-26 | $58.78 | $59.32 | $58.50 | $59.32 | $54.29 | 2,723 |
| 2021-07-23 | $59.93 | $60.39 | $59.56 | $60.39 | $55.27 | 1,244 |
| 2021-07-22 | $59.87 | $59.87 | $59.29 | $59.29 | $54.27 | 1,530 |
| 2021-07-21 | $58.91 | $58.91 | $58.58 | $58.58 | $53.62 | 1,155 |
| 2021-07-20 | $57.73 | $57.90 | $57.71 | $57.71 | $52.82 | 968 |
| 2021-07-19 | $56.23 | $57.57 | $56.15 | $57.57 | $52.70 | 1,175 |
| 2021-07-16 | $57.72 | $57.72 | $56.86 | $57.49 | $52.62 | 3,528 |
| 2021-07-15 | $56.20 | $57.42 | $56.20 | $57.42 | $52.56 | 2,168 |
| 2021-07-14 | $55.09 | $57.50 | $55.09 | $57.50 | $52.63 | 439 |
| 2021-07-13 | $57.24 | $57.24 | $57.24 | $57.24 | $52.39 | 337 |
| 2021-07-12 | $57.40 | $57.40 | $56.80 | $57.24 | $52.39 | 970 |
| 2021-07-09 | $56.90 | $58.95 | $56.90 | $58.95 | $53.96 | 608 |
| 2021-07-08 | $58.25 | $58.25 | $58.25 | $58.25 | $53.32 | 455 |
| 2021-07-07 | $59.41 | $59.41 | $59.41 | $59.41 | $54.38 | 267 |
| 2021-07-06 | $56.19 | $58.14 | $56.19 | $58.14 | $53.21 | 531 |
| 2021-07-02 | $59.05 | $59.05 | $57.74 | $58.75 | $53.77 | 16,624 |
| 2021-07-01 | $58.83 | $59.25 | $58.83 | $59.25 | $54.23 | 1,691 |
| 2021-06-30 | $59.00 | $59.00 | $58.66 | $59.00 | $54.00 | 1,268 |
| 2021-06-29 | $59.29 | $59.29 | $57.87 | $57.87 | $52.97 | 13,332 |
| 2021-06-28 | $59.68 | $60.44 | $59.68 | $60.24 | $55.14 | 948 |
| 2021-06-25 | $59.92 | $60.88 | $59.92 | $60.87 | $55.71 | 55,861 |
| 2021-06-24 | $60.07 | $60.07 | $59.86 | $60.07 | $54.98 | 1,121 |
| 2021-06-23 | $58.75 | $58.75 | $58.60 | $58.60 | $53.64 | 1,378 |
| 2021-06-22 | $58.98 | $58.98 | $58.98 | $58.98 | $53.98 | 582 |
| 2021-06-21 | $58.99 | $58.99 | $58.99 | $58.99 | $53.99 | 462 |
| 2021-06-18 | $60.00 | $60.00 | $59.63 | $59.63 | $54.58 | 605 |
| 2021-06-17 | $61.50 | $61.50 | $61.50 | $61.50 | $56.29 | 706 |
| 2021-06-16 | $62.27 | $62.27 | $61.82 | $62.00 | $56.75 | 2,051 |
| 2021-06-15 | $61.96 | $63.14 | $61.96 | $63.14 | $57.79 | 2,639 |
| 2021-06-14 | $63.89 | $63.89 | $63.89 | $63.89 | $58.47 | 165 |
| 2021-06-11 | $63.89 | $63.89 | $63.89 | $63.89 | $58.47 | 410 |
| 2021-06-10 | $64.33 | $64.33 | $64.33 | $64.33 | $58.88 | 278 |
| 2021-06-09 | $64.08 | $64.86 | $64.00 | $64.86 | $59.37 | 1,468 |
| 2021-06-08 | $64.56 | $64.56 | $64.37 | $64.37 | $58.92 | 405 |
| 2021-06-07 | $64.50 | $64.50 | $64.50 | $64.50 | $59.04 | 283 |
| 2021-06-04 | $64.10 | $65.25 | $64.10 | $65.24 | $59.71 | 1,859 |
| 2021-06-03 | $66.00 | $66.00 | $66.00 | $66.00 | $60.41 | 331 |
| 2021-06-02 | $67.05 | $67.05 | $67.05 | $67.05 | $61.37 | 502 |
| 2021-06-01 | $67.25 | $67.25 | $67.00 | $67.00 | $61.32 | 518 |
| 2021-05-28 | $67.12 | $67.12 | $66.99 | $66.99 | $61.32 | 427 |
| 2021-05-27 | $67.00 | $67.06 | $67.00 | $67.06 | $61.38 | 494 |
| 2021-05-26 | $66.20 | $66.20 | $66.00 | $66.20 | $60.59 | 1,976 |
| 2021-05-25 | $65.70 | $65.72 | $65.12 | $65.12 | $59.60 | 1,847 |
| 2021-05-24 | $64.81 | $65.21 | $64.42 | $64.42 | $58.96 | 1,416 |
| 2021-05-21 | $65.00 | $65.00 | $64.13 | $64.13 | $58.70 | 652 |
| 2021-05-20 | $66.00 | $66.00 | $65.99 | $66.00 | $60.41 | 1,103 |
| 2021-05-19 | $66.63 | $66.64 | $66.63 | $66.64 | $61.00 | 1,566 |
| 2021-05-18 | $65.53 | $65.53 | $65.53 | $65.53 | $59.98 | 297 |
| 2021-05-17 | $69.11 | $69.11 | $67.50 | $68.95 | $59.78 | 1,300 |
| 2021-05-14 | $69.11 | $69.11 | $69.11 | $69.11 | $59.92 | 651 |
| 2021-05-13 | $69.84 | $69.84 | $69.84 | $69.84 | $60.55 | 790 |
| 2021-05-12 | $71.46 | $71.46 | $70.39 | $70.39 | $61.03 | 2,595 |
| 2021-05-11 | $73.27 | $74.10 | $73.27 | $74.10 | $64.25 | 558 |
| 2021-05-10 | $74.74 | $74.74 | $74.74 | $74.74 | $64.80 | 295 |
| 2021-05-07 | $73.80 | $73.80 | $73.58 | $73.58 | $63.80 | 470 |
| 2021-05-06 | $73.40 | $73.40 | $71.50 | $72.39 | $62.76 | 1,852 |
| 2021-05-05 | $70.71 | $73.22 | $70.71 | $73.22 | $63.48 | 376 |
| 2021-05-04 | $71.10 | $72.29 | $71.10 | $72.29 | $62.68 | 601 |
| 2021-05-03 | $72.64 | $72.64 | $72.00 | $72.00 | $62.43 | 739 |
| 2021-04-30 | $73.80 | $73.80 | $73.80 | $73.80 | $63.99 | 145 |
| 2021-04-29 | $72.67 | $74.40 | $72.59 | $74.20 | $64.33 | 2,953 |
| 2021-04-28 | $73.01 | $73.01 | $73.01 | $73.01 | $63.30 | 373 |
| 2021-04-27 | $75.82 | $75.82 | $75.82 | $75.82 | $65.74 | 604 |
| 2021-04-26 | $75.83 | $78.35 | $75.75 | $78.35 | $67.93 | 990 |
| 2021-04-23 | $79.58 | $79.58 | $79.58 | $79.58 | $69.00 | 230 |
| 2021-04-22 | $77.80 | $79.58 | $77.80 | $79.58 | $69.00 | 544 |
| 2021-04-21 | $76.90 | $76.90 | $76.70 | $76.70 | $66.50 | 821 |
| 2021-04-20 | $76.05 | $76.05 | $75.18 | $75.18 | $65.18 | 1,184 |
| 2021-04-19 | $78.54 | $78.54 | $78.54 | $78.54 | $68.10 | 189 |
| 2021-04-16 | $77.75 | $77.95 | $77.40 | $77.60 | $67.28 | 2,911 |
| 2021-04-15 | $76.50 | $76.50 | $76.50 | $76.50 | $66.33 | 498 |
| 2021-04-14 | $76.13 | $77.85 | $76.05 | $76.95 | $66.72 | 1,206 |
| 2021-04-13 | $72.99 | $75.35 | $72.91 | $75.35 | $65.33 | 1,080 |
| 2021-04-12 | $76.23 | $76.23 | $76.23 | $76.23 | $66.09 | 621 |
| 2021-04-09 | $77.40 | $79.05 | $77.40 | $78.15 | $67.76 | 3,035 |
| 2021-04-08 | $75.60 | $78.14 | $74.40 | $78.14 | $67.75 | 1,792 |
| 2021-04-07 | $76.50 | $76.50 | $75.87 | $76.25 | $66.11 | 862 |
| 2021-04-06 | $73.35 | $73.35 | $73.35 | $73.35 | $63.60 | 348 |
| 2021-04-05 | $73.36 | $73.36 | $73.36 | $73.36 | $63.61 | 1,089 |
| 2021-04-01 | $73.35 | $73.35 | $72.69 | $72.69 | $63.02 | 1,491 |
| 2021-03-31 | $73.27 | $73.27 | $73.27 | $73.27 | $63.53 | 360 |
| 2021-03-30 | $73.55 | $73.55 | $73.55 | $73.55 | $63.77 | 929 |
| 2021-03-29 | $69.91 | $72.29 | $69.91 | $72.29 | $62.68 | 1,058 |
| 2021-03-26 | $66.53 | $67.31 | $66.52 | $67.31 | $58.36 | 1,226 |
| 2021-03-25 | $67.04 | $67.04 | $66.90 | $66.90 | $58.01 | 423 |
| 2021-03-24 | $66.93 | $66.93 | $65.99 | $66.68 | $57.81 | 2,351 |
| 2021-03-23 | $67.96 | $68.75 | $67.96 | $68.75 | $59.61 | 456 |
| 2021-03-22 | $70.72 | $71.07 | $70.52 | $70.52 | $61.14 | 3,667 |
| 2021-03-19 | $69.34 | $69.34 | $69.34 | $69.34 | $60.12 | 822 |
| 2021-03-18 | $71.91 | $71.91 | $71.91 | $71.91 | $62.35 | 422 |
| 2021-03-17 | $71.71 | $72.23 | $71.71 | $72.23 | $62.63 | 841 |
| 2021-03-16 | $70.60 | $71.88 | $70.60 | $70.60 | $61.21 | 1,419 |
| 2021-03-15 | $72.79 | $72.79 | $71.96 | $71.96 | $62.39 | 825 |
| 2021-03-12 | $68.52 | $72.52 | $68.44 | $72.52 | $62.88 | 1,880 |
| 2021-03-11 | $71.87 | $71.87 | $71.87 | $71.87 | $62.31 | 878 |
| 2021-03-10 | $65.00 | $67.90 | $65.00 | $67.90 | $58.87 | 777 |
| 2021-03-09 | $69.59 | $69.59 | $68.01 | $68.01 | $58.97 | 972 |
| 2021-03-08 | $69.46 | $69.46 | $69.46 | $69.46 | $60.22 | 395 |
| 2021-03-05 | $68.57 | $70.01 | $67.85 | $69.48 | $60.24 | 1,336 |
| 2021-03-04 | $76.25 | $76.25 | $76.25 | $76.25 | $66.11 | 1,067 |
| 2021-03-03 | $76.55 | $77.99 | $76.55 | $76.55 | $66.37 | 7,028 |
| 2021-03-02 | $82.14 | $82.14 | $82.14 | $82.14 | $71.22 | 1,158 |
| 2021-03-01 | $76.98 | $77.63 | $76.90 | $77.63 | $67.30 | 1,258 |
| 2021-02-26 | $79.74 | $79.74 | $79.74 | $79.74 | $69.13 | 2,397 |
| 2021-02-25 | $80.00 | $80.90 | $79.74 | $79.74 | $69.13 | 2,397 |
| 2021-02-24 | $77.97 | $77.97 | $77.97 | $77.97 | $67.60 | 420 |
| 2021-02-23 | $76.72 | $76.72 | $76.72 | $76.72 | $66.52 | 338 |
| 2021-02-22 | $78.85 | $79.05 | $78.85 | $79.05 | $68.54 | 1,282 |
| 2021-02-19 | $76.65 | $76.65 | $75.55 | $75.55 | $65.50 | 554 |
| 2021-02-18 | $66.85 | $66.85 | $65.99 | $66.19 | $57.39 | 850 |
| 2021-02-17 | $68.20 | $69.20 | $68.00 | $69.20 | $60.00 | 5,635 |
| 2021-02-16 | $66.79 | $67.57 | $66.79 | $67.57 | $58.59 | 928 |
| 2021-02-12 | $64.50 | $65.54 | $64.45 | $64.45 | $55.88 | 1,979 |
| 2021-02-11 | $64.29 | $64.36 | $64.29 | $64.36 | $55.80 | 847 |
| 2021-02-10 | $65.51 | $65.51 | $65.51 | $65.51 | $56.80 | 516 |
| 2021-02-09 | $65.51 | $65.51 | $65.51 | $65.51 | $56.80 | 516 |
| 2021-02-08 | $63.87 | $64.81 | $63.87 | $64.81 | $56.19 | 561 |
| 2021-02-05 | $63.87 | $63.87 | $63.87 | $63.87 | $55.38 | 888 |
| 2021-02-04 | $63.86 | $63.86 | $63.86 | $63.86 | $55.37 | 596 |
| 2021-02-03 | $64.21 | $64.21 | $63.56 | $63.56 | $55.11 | 586 |
| 2021-02-02 | $62.11 | $62.11 | $62.11 | $62.11 | $53.85 | 555 |
| 2021-02-01 | $61.25 | $61.25 | $61.25 | $61.25 | $53.10 | 1,009 |
| 2021-01-29 | $61.04 | $61.04 | $61.04 | $61.04 | $52.92 | 824 |
| 2021-01-28 | $61.13 | $61.13 | $61.13 | $61.13 | $53.00 | 2,146 |
| 2021-01-27 | $62.77 | $63.56 | $62.60 | $62.60 | $54.27 | 1,398 |
| 2021-01-26 | $62.75 | $62.75 | $62.75 | $62.75 | $54.41 | 4,720 |
| 2021-01-25 | $63.38 | $63.38 | $62.02 | $63.08 | $54.69 | 20,395 |
| 2021-01-22 | $64.86 | $64.86 | $64.86 | $64.86 | $56.24 | 1,001 |
| 2021-01-21 | $67.78 | $67.78 | $66.53 | $66.53 | $57.68 | 2,120 |
| 2021-01-20 | $67.34 | $67.34 | $66.18 | $66.18 | $57.38 | 1,051 |
| 2021-01-19 | $68.04 | $69.03 | $68.04 | $68.50 | $59.39 | 1,934 |
| 2021-01-15 | $63.35 | $63.35 | $62.76 | $62.76 | $54.41 | 463 |
| 2021-01-14 | $65.01 | $65.51 | $64.38 | $65.51 | $56.80 | 536 |
| 2021-01-13 | $66.66 | $66.66 | $66.66 | $66.66 | $57.80 | 445 |
| 2021-01-12 | $66.72 | $66.72 | $66.09 | $66.72 | $57.85 | 1,594 |
| 2021-01-11 | $62.68 | $62.68 | $62.68 | $62.68 | $54.35 | 3,063 |
| 2021-01-08 | $62.70 | $62.75 | $62.70 | $62.75 | $54.41 | 5,034 |
| 2021-01-07 | $63.69 | $63.69 | $62.91 | $62.91 | $54.55 | 407 |
| 2021-01-06 | $62.65 | $63.26 | $62.65 | $63.26 | $54.85 | 553 |
| 2021-01-05 | $58.70 | $58.70 | $58.69 | $58.69 | $50.89 | 1,016 |
| 2021-01-04 | $58.01 | $58.43 | $58.01 | $58.43 | $50.66 | 325 |
| 2020-12-31 | $58.59 | $61.15 | $58.59 | $61.15 | $53.02 | 432 |
| 2020-12-30 | $56.37 | $57.49 | $56.37 | $57.49 | $49.85 | 822 |
| 2020-12-29 | $57.58 | $57.58 | $57.58 | $57.58 | $49.92 | 1,360 |
| 2020-12-28 | $55.80 | $56.70 | $55.80 | $56.70 | $49.16 | 1,557 |
| 2020-12-24 | $57.23 | $57.39 | $57.19 | $57.39 | $49.76 | 2,404 |
| 2020-12-23 | $58.10 | $58.10 | $58.10 | $58.10 | $50.37 | 947 |
| 2020-12-22 | $59.19 | $59.19 | $57.58 | $57.58 | $49.92 | 618 |
| 2020-12-21 | $62.31 | $62.31 | $62.31 | $62.31 | $54.02 | 288 |
| 2020-12-18 | $62.31 | $62.31 | $62.31 | $62.31 | $54.02 | 362 |
| 2020-12-17 | $61.39 | $62.31 | $61.39 | $62.31 | $54.02 | 611 |
| 2020-12-16 | $60.43 | $60.43 | $59.84 | $59.84 | $51.88 | 833 |
| 2020-12-15 | $59.33 | $59.33 | $59.33 | $59.33 | $51.44 | 480 |
| 2020-12-14 | $60.65 | $60.65 | $59.48 | $59.48 | $51.57 | 602 |
| 2020-12-11 | $60.65 | $60.65 | $59.79 | $60.27 | $52.25 | 5,782 |
| 2020-12-10 | $61.29 | $61.29 | $61.06 | $61.06 | $52.94 | 849 |
| 2020-12-09 | $61.51 | $61.59 | $61.00 | $61.59 | $53.40 | 1,756 |
| 2020-12-08 | $63.01 | $63.01 | $62.60 | $62.60 | $54.27 | 1,349 |
| 2020-12-07 | $64.08 | $64.08 | $64.08 | $64.08 | $55.56 | 661 |
| 2020-12-04 | $66.82 | $66.82 | $66.82 | $66.82 | $57.94 | 227 |
| 2020-12-03 | $68.00 | $68.00 | $68.00 | $68.00 | $58.96 | 331 |
| 2020-12-02 | $66.02 | $66.02 | $66.02 | $66.02 | $57.24 | 116 |
| 2020-12-01 | $66.02 | $66.02 | $66.02 | $66.02 | $57.24 | 224 |
| 2020-11-30 | $68.01 | $68.01 | $65.98 | $66.02 | $57.24 | 2,122 |
| 2020-11-27 | $71.72 | $71.72 | $71.72 | $71.72 | $62.18 | 358 |
| 2020-11-25 | $70.61 | $70.61 | $69.29 | $69.29 | $60.08 | 639 |
| 2020-11-24 | $71.39 | $73.02 | $71.39 | $73.02 | $63.31 | 642 |
| 2020-11-23 | $73.73 | $73.73 | $73.73 | $73.73 | $63.93 | 508 |
| 2020-11-20 | $71.10 | $71.10 | $70.85 | $70.85 | $61.43 | 447 |
| 2020-11-19 | $71.21 | $71.21 | $70.34 | $70.34 | $60.99 | 664 |
| 2020-11-18 | $71.84 | $71.84 | $71.84 | $71.84 | $62.29 | 326 |
| 2020-11-17 | $72.29 | $72.51 | $72.29 | $72.51 | $62.87 | 698 |
| 2020-11-16 | $71.21 | $71.34 | $71.21 | $71.34 | $61.85 | 378 |
| 2020-11-13 | $68.63 | $68.63 | $68.63 | $68.63 | $59.50 | 255 |
| 2020-11-12 | $71.05 | $71.05 | $71.05 | $71.05 | $61.60 | 253 |
| 2020-11-11 | $72.83 | $72.83 | $72.83 | $72.83 | $63.15 | 230 |
| 2020-11-10 | $64.06 | $65.86 | $64.06 | $65.86 | $57.10 | 1,827 |
| 2020-11-09 | $65.03 | $67.93 | $65.03 | $67.93 | $58.90 | 631 |
| 2020-11-06 | $65.05 | $65.05 | $65.05 | $65.05 | $56.40 | 519 |
| 2020-11-05 | $66.25 | $66.25 | $66.25 | $66.25 | $57.44 | 3,805 |
| 2020-11-04 | $64.37 | $64.38 | $63.00 | $63.00 | $54.62 | 840 |
| 2020-11-03 | $60.27 | $61.52 | $60.27 | $61.52 | $53.34 | 1,011 |
| 2020-11-02 | $61.45 | $61.45 | $59.37 | $59.37 | $51.48 | 818 |
| 2020-10-30 | $57.43 | $57.50 | $57.00 | $57.50 | $49.85 | 949 |
| 2020-10-29 | $57.99 | $57.99 | $56.91 | $57.33 | $49.71 | 4,601 |
| 2020-10-28 | $56.38 | $56.38 | $56.38 | $56.38 | $48.88 | 760 |
| 2020-10-27 | $58.02 | $58.02 | $58.01 | $58.01 | $50.30 | 495 |
| 2020-10-26 | $59.23 | $59.23 | $59.23 | $59.23 | $51.35 | 548 |
| 2020-10-23 | $60.19 | $60.19 | $58.73 | $58.73 | $50.92 | 16,189 |
| 2020-10-22 | $61.51 | $61.51 | $60.57 | $60.57 | $52.52 | 673 |
| 2020-10-21 | $62.94 | $62.94 | $62.94 | $62.94 | $54.57 | 616 |
| 2020-10-20 | $63.13 | $63.13 | $63.13 | $63.13 | $54.74 | 358 |
| 2020-10-19 | $64.17 | $64.17 | $64.17 | $64.17 | $55.64 | 173 |
| 2020-10-16 | $64.99 | $66.18 | $64.99 | $66.18 | $57.38 | 697 |
| 2020-10-15 | $64.54 | $64.54 | $63.32 | $63.32 | $54.90 | 2,179 |
| 2020-10-14 | $62.85 | $62.85 | $62.85 | $62.85 | $54.49 | 203 |
| 2020-10-13 | $65.40 | $65.40 | $65.40 | $65.40 | $56.70 | 55 |
| 2020-10-12 | $65.40 | $65.40 | $65.40 | $65.40 | $56.70 | 124 |
| 2020-10-09 | $65.40 | $65.40 | $65.40 | $65.40 | $56.70 | 551 |
| 2020-10-08 | $65.52 | $65.52 | $64.89 | $64.93 | $56.30 | 1,089 |
| 2020-10-07 | $64.29 | $65.53 | $64.29 | $65.53 | $56.81 | 2,040 |
| 2020-10-06 | $65.92 | $65.92 | $65.92 | $65.92 | $57.15 | 576 |
| 2020-10-05 | $63.58 | $63.58 | $63.58 | $63.58 | $55.12 | 641 |
| 2020-10-02 | $63.67 | $63.67 | $63.67 | $63.67 | $55.20 | 115 |
| 2020-10-01 | $63.83 | $63.83 | $63.46 | $63.46 | $55.02 | 451 |
| 2020-09-30 | $63.53 | $63.53 | $63.53 | $63.53 | $55.08 | 500 |
| 2020-09-29 | $63.46 | $63.46 | $63.46 | $63.46 | $55.02 | 204 |
| 2020-09-28 | $63.54 | $63.54 | $63.54 | $63.54 | $55.09 | 384 |
| 2020-09-25 | $64.30 | $64.30 | $63.45 | $63.45 | $55.01 | 1,708 |
| 2020-09-24 | $64.68 | $64.68 | $64.68 | $64.68 | $56.08 | 248 |
| 2020-09-23 | $64.52 | $64.52 | $64.52 | $64.52 | $55.94 | 116 |
| 2020-09-22 | $65.97 | $65.97 | $64.52 | $64.52 | $55.94 | 1,294 |
| 2020-09-21 | $66.38 | $66.38 | $64.64 | $65.90 | $57.14 | 504 |
| 2020-09-18 | $68.44 | $68.61 | $68.44 | $68.49 | $59.39 | 1,000 |
| 2020-09-17 | $69.59 | $69.59 | $69.59 | $69.59 | $60.33 | 356 |
| 2020-09-16 | $70.01 | $70.01 | $69.85 | $69.85 | $60.57 | 793 |
| 2020-09-15 | $68.53 | $69.95 | $68.53 | $69.95 | $60.65 | 839 |
| 2020-09-14 | $68.57 | $68.57 | $68.57 | $68.57 | $59.45 | 86 |
| 2020-09-11 | $68.57 | $68.57 | $68.57 | $68.57 | $59.45 | 384 |
| 2020-09-10 | $68.03 | $68.03 | $68.03 | $68.03 | $58.98 | 1,195 |
| 2020-09-09 | $68.25 | $68.25 | $68.25 | $68.25 | $59.18 | 282 |
| 2020-09-08 | $68.25 | $68.25 | $68.25 | $68.25 | $59.18 | 524 |
| 2020-09-04 | $70.06 | $70.06 | $70.06 | $70.06 | $60.74 | 431 |
| 2020-09-03 | $70.02 | $70.68 | $69.73 | $70.37 | $61.01 | 2,492 |
| 2020-09-02 | $70.93 | $70.93 | $70.93 | $70.93 | $61.50 | 303 |
| 2020-09-01 | $73.02 | $73.02 | $73.02 | $73.02 | $63.31 | 461 |
| 2020-08-31 | $72.31 | $72.31 | $72.31 | $72.31 | $62.70 | 481 |
| 2020-08-28 | $72.49 | $72.49 | $72.49 | $72.49 | $62.85 | 429 |
| 2020-08-27 | $73.55 | $73.55 | $73.55 | $73.55 | $63.77 | 5,223 |
| 2020-08-26 | $73.75 | $74.90 | $73.55 | $73.55 | $63.77 | 4,708 |
| 2020-08-25 | $76.05 | $76.05 | $76.05 | $76.05 | $65.94 | 1,671 |
| 2020-08-24 | $78.20 | $78.20 | $76.73 | $78.20 | $67.80 | 545 |
| 2020-08-21 | $74.75 | $75.43 | $74.75 | $75.43 | $65.40 | 1,922 |
| 2020-08-20 | $75.02 | $76.06 | $75.02 | $76.06 | $65.95 | 2,313 |
| 2020-08-19 | $77.01 | $77.01 | $77.01 | $77.01 | $66.77 | 250 |
| 2020-08-18 | $77.01 | $77.01 | $77.01 | $77.01 | $66.77 | 252 |
| 2020-08-17 | $77.01 | $77.01 | $77.01 | $77.01 | $66.77 | 321 |
| 2020-08-14 | $73.49 | $73.49 | $73.29 | $73.49 | $63.72 | 1,256 |
| 2020-08-13 | $71.89 | $73.60 | $71.89 | $73.60 | $63.81 | 435 |
| 2020-08-12 | $76.61 | $76.61 | $74.88 | $74.88 | $64.93 | 5,404 |
| 2020-08-11 | $80.33 | $80.45 | $80.33 | $80.33 | $69.65 | 3,931 |
| 2020-08-10 | $81.22 | $83.05 | $81.22 | $83.05 | $72.01 | 445 |
| 2020-08-07 | $87.70 | $87.90 | $85.80 | $86.84 | $75.29 | 6,000 |
| 2020-08-06 | $80.03 | $80.03 | $80.03 | $80.03 | $69.38 | 226 |
| 2020-08-05 | $78.99 | $80.11 | $78.90 | $80.11 | $69.46 | 4,459 |
| 2020-08-04 | $77.90 | $78.80 | $77.90 | $78.80 | $68.32 | 4,445 |
| 2020-08-03 | $76.88 | $76.88 | $76.88 | $76.88 | $66.66 | 262 |
| 2020-07-31 | $76.88 | $76.88 | $76.88 | $76.88 | $66.66 | 218 |
| 2020-07-30 | $76.75 | $76.88 | $75.60 | $76.88 | $66.66 | 966 |
| 2020-07-29 | $70.86 | $71.39 | $70.86 | $71.39 | $61.90 | 6,721 |
| 2020-07-28 | $66.89 | $66.89 | $66.50 | $66.50 | $57.66 | 370 |
| 2020-07-27 | $65.27 | $65.27 | $65.27 | $65.27 | $56.59 | 866 |
| 2020-07-24 | $60.40 | $60.40 | $58.73 | $59.90 | $51.94 | 50,797 |
| 2020-07-23 | $61.54 | $61.54 | $59.97 | $59.97 | $52.00 | 16,917 |
| 2020-07-22 | $61.04 | $61.04 | $61.02 | $61.02 | $52.91 | 6,012 |
| 2020-07-21 | $62.36 | $62.97 | $62.36 | $62.76 | $54.42 | 3,685 |
| 2020-07-20 | $62.50 | $63.40 | $62.50 | $63.40 | $54.97 | 1,342 |
| 2020-07-17 | $55.68 | $55.68 | $55.68 | $55.68 | $48.28 | 227 |
| 2020-07-16 | $54.22 | $55.67 | $54.22 | $55.67 | $48.27 | 1,937 |
| 2020-07-15 | $55.64 | $56.46 | $55.64 | $56.46 | $48.95 | 4,171 |
| 2020-07-14 | $56.99 | $57.55 | $56.99 | $57.55 | $49.90 | 340 |
| 2020-07-13 | $56.82 | $56.82 | $56.54 | $56.54 | $49.02 | 913 |
| 2020-07-10 | $55.30 | $55.30 | $55.30 | $55.30 | $47.95 | 291 |
| 2020-07-09 | $57.09 | $57.09 | $57.09 | $57.09 | $49.50 | 585 |
| 2020-07-08 | $58.99 | $58.99 | $57.98 | $57.98 | $50.27 | 472 |
| 2020-07-07 | $60.45 | $60.45 | $60.45 | $60.45 | $52.41 | 71 |
| 2020-07-06 | $61.52 | $61.52 | $60.45 | $60.45 | $52.41 | 491 |
| 2020-07-02 | $57.94 | $57.94 | $57.94 | $57.94 | $50.24 | 738 |
| 2020-07-01 | $53.17 | $53.17 | $53.17 | $53.17 | $46.10 | 193 |
| 2020-06-30 | $51.34 | $51.34 | $51.34 | $51.34 | $44.51 | 254 |
| 2020-06-29 | $51.26 | $52.77 | $51.26 | $52.77 | $45.75 | 573 |
| 2020-06-26 | $53.01 | $53.54 | $52.48 | $53.54 | $46.42 | 9,446 |
| 2020-06-25 | $54.73 | $54.73 | $54.73 | $54.73 | $47.45 | 1,225 |
| 2020-06-24 | $53.47 | $54.00 | $53.25 | $53.25 | $46.17 | 4,926 |
| 2020-06-23 | $54.72 | $54.72 | $54.52 | $54.52 | $47.27 | 1,242 |
| 2020-06-22 | $56.64 | $56.64 | $56.64 | $56.64 | $49.11 | 242 |
| 2020-06-19 | $56.51 | $56.64 | $56.51 | $56.64 | $49.11 | 614 |
| 2020-06-18 | $55.39 | $56.89 | $55.39 | $56.04 | $48.59 | 2,255 |
| 2020-06-17 | $56.46 | $57.77 | $56.26 | $57.15 | $49.55 | 4,109 |
| 2020-06-16 | $56.71 | $56.71 | $56.71 | $56.71 | $49.17 | 706 |
| 2020-06-15 | $56.11 | $56.11 | $55.54 | $55.54 | $48.16 | 1,243 |
| 2020-06-12 | $57.23 | $57.23 | $57.23 | $57.23 | $49.62 | 658 |
| 2020-06-11 | $56.71 | $57.26 | $56.09 | $56.29 | $48.81 | 2,431 |
| 2020-06-10 | $59.16 | $59.16 | $59.16 | $59.16 | $51.29 | 371 |
| 2020-06-09 | $56.57 | $56.57 | $55.77 | $55.77 | $48.35 | 880 |
| 2020-06-08 | $56.67 | $57.24 | $56.67 | $57.24 | $49.63 | 942 |
| 2020-06-05 | $58.64 | $59.34 | $58.64 | $59.34 | $51.45 | 459 |
| 2020-06-04 | $59.30 | $59.60 | $58.35 | $58.35 | $50.59 | 1,239 |
| 2020-06-03 | $59.25 | $59.29 | $59.25 | $59.29 | $51.41 | 630 |
| 2020-06-02 | $59.50 | $59.50 | $58.25 | $59.49 | $51.58 | 1,425 |
| 2020-06-01 | $56.54 | $56.54 | $56.54 | $56.54 | $49.02 | 553 |
| 2020-05-29 | $56.54 | $56.54 | $56.54 | $56.54 | $49.02 | 336 |
| 2020-05-28 | $55.19 | $56.59 | $55.19 | $56.54 | $49.02 | 1,166 |
| 2020-05-27 | $55.70 | $55.70 | $55.50 | $55.70 | $48.29 | 656 |
| 2020-05-26 | $56.78 | $56.78 | $56.78 | $56.78 | $49.23 | 454 |
| 2020-05-22 | $59.53 | $59.53 | $57.48 | $57.48 | $49.84 | 1,505 |
| 2020-05-21 | $60.39 | $60.39 | $60.39 | $60.39 | $50.45 | 546 |
| 2020-05-20 | $63.06 | $63.10 | $62.15 | $63.10 | $52.72 | 820 |
| 2020-05-19 | $63.71 | $63.71 | $63.71 | $63.71 | $53.23 | 339 |
| 2020-05-18 | $64.59 | $64.71 | $64.59 | $64.71 | $54.07 | 1,399 |
| 2020-05-15 | $60.97 | $61.88 | $60.97 | $61.88 | $51.70 | 1,327 |
| 2020-05-14 | $60.50 | $61.25 | $60.50 | $61.25 | $51.17 | 38,300 |
| 2020-05-13 | $63.10 | $63.10 | $62.04 | $62.81 | $52.48 | 1,605 |
| 2020-05-12 | $62.86 | $62.86 | $62.86 | $62.86 | $52.52 | 654 |
| 2020-05-11 | $64.17 | $65.04 | $63.75 | $63.75 | $53.26 | 3,072 |
| 2020-05-08 | $63.80 | $64.00 | $63.50 | $64.00 | $53.47 | 2,603 |
| 2020-05-07 | $61.99 | $61.99 | $61.08 | $61.08 | $51.03 | 2,006 |
| 2020-05-06 | $59.94 | $59.94 | $59.94 | $59.94 | $50.08 | 319 |
| 2020-05-05 | $60.38 | $61.12 | $60.38 | $61.12 | $51.07 | 3,758 |
| 2020-05-04 | $59.48 | $60.35 | $59.48 | $60.35 | $50.42 | 636 |
| 2020-05-01 | $61.58 | $61.58 | $61.58 | $61.58 | $51.45 | 1,648 |
| 2020-04-30 | $62.20 | $62.20 | $62.20 | $62.20 | $51.97 | 340 |
| 2020-04-29 | $63.79 | $64.41 | $63.79 | $64.41 | $53.81 | 779 |
| 2020-04-28 | $60.44 | $61.43 | $60.44 | $61.00 | $50.97 | 1,324 |
| 2020-04-27 | $61.16 | $61.65 | $61.16 | $61.65 | $51.51 | 1,024 |
| 2020-04-24 | $59.88 | $60.62 | $59.88 | $60.62 | $50.65 | 1,739 |
| 2020-04-23 | $61.52 | $61.82 | $60.92 | $61.82 | $51.65 | 3,359 |
| 2020-04-22 | $62.08 | $62.08 | $62.08 | $62.08 | $51.86 | 379 |
| 2020-04-21 | $57.18 | $59.28 | $57.18 | $59.17 | $49.44 | 2,920 |
| 2020-04-20 | $59.31 | $60.26 | $59.00 | $59.02 | $49.31 | 5,190 |
| 2020-04-17 | $59.74 | $59.74 | $59.54 | $59.54 | $49.75 | 640 |
| 2020-04-16 | $59.11 | $59.11 | $58.53 | $59.10 | $49.38 | 5,517 |
| 2020-04-15 | $57.73 | $58.59 | $57.73 | $58.59 | $48.95 | 1,130 |
| 2020-04-14 | $59.84 | $61.51 | $59.84 | $60.00 | $50.13 | 2,463 |
| 2020-04-13 | $58.95 | $59.77 | $58.95 | $59.77 | $49.94 | 941 |
| 2020-04-09 | $58.20 | $60.39 | $58.20 | $58.79 | $49.12 | 1,922 |
| 2020-04-08 | $58.16 | $59.17 | $57.14 | $59.17 | $49.43 | 1,039 |
| 2020-04-07 | $58.68 | $61.34 | $58.68 | $58.83 | $49.15 | 1,789 |
| 2020-04-06 | $55.35 | $56.32 | $54.38 | $54.97 | $45.93 | 2,250 |
| 2020-04-03 | $54.58 | $54.58 | $52.68 | $52.69 | $44.02 | 1,216 |
| 2020-04-02 | $51.61 | $54.69 | $51.61 | $53.37 | $44.59 | 1,919 |
| 2020-04-01 | $53.55 | $53.87 | $53.54 | $53.87 | $45.01 | 4,914 |
| 2020-03-31 | $55.42 | $56.52 | $55.42 | $56.52 | $47.22 | 3,573 |
| 2020-03-30 | $52.31 | $54.72 | $52.31 | $54.52 | $45.55 | 1,342 |
| 2020-03-27 | $51.37 | $52.30 | $51.37 | $51.90 | $43.36 | 1,651 |
| 2020-03-26 | $53.58 | $54.96 | $52.64 | $54.07 | $45.18 | 1,807 |
| 2020-03-25 | $49.46 | $49.46 | $49.46 | $49.46 | $41.32 | 152 |
| 2020-03-24 | $52.35 | $52.36 | $52.35 | $52.36 | $43.74 | 1,871 |
| 2020-03-23 | $47.50 | $48.85 | $45.93 | $46.52 | $38.87 | 3,770 |
| 2020-03-20 | $45.32 | $49.53 | $44.57 | $46.00 | $38.43 | 2,716 |
| 2020-03-19 | $41.48 | $44.85 | $41.48 | $44.12 | $36.86 | 2,629 |
| 2020-03-18 | $48.09 | $48.09 | $41.65 | $41.65 | $34.80 | 2,922 |
| 2020-03-17 | $48.69 | $48.69 | $47.33 | $47.79 | $39.93 | 1,492 |
| 2020-03-16 | $49.55 | $49.55 | $47.33 | $49.35 | $41.23 | 2,375 |
| 2020-03-13 | $51.47 | $53.68 | $51.08 | $53.68 | $44.85 | 3,599 |
| 2020-03-12 | $50.34 | $51.43 | $50.34 | $51.43 | $42.97 | 1,711 |
| 2020-03-11 | $56.53 | $56.53 | $56.33 | $56.50 | $47.21 | 833 |
| 2020-03-10 | $57.63 | $57.63 | $57.63 | $57.63 | $48.15 | 1,203 |
| 2020-03-09 | $54.22 | $57.12 | $54.22 | $57.12 | $47.72 | 1,863 |
| 2020-03-06 | $61.23 | $61.23 | $61.23 | $61.23 | $51.16 | 1,036 |
| 2020-03-05 | $63.59 | $63.59 | $63.59 | $63.59 | $53.13 | 584 |
| 2020-03-04 | $62.82 | $63.55 | $62.09 | $63.55 | $53.10 | 828 |
| 2020-03-03 | $63.07 | $63.07 | $63.07 | $63.07 | $52.69 | 1,511 |
| 2020-03-02 | $64.80 | $64.80 | $64.80 | $64.80 | $54.14 | 1,360 |
| 2020-02-28 | $56.89 | $58.13 | $56.89 | $56.89 | $47.53 | 2,025 |
| 2020-02-27 | $58.74 | $58.74 | $58.74 | $58.74 | $49.07 | 568 |
| 2020-02-26 | $55.62 | $56.50 | $55.62 | $55.91 | $46.71 | 3,170 |
| 2020-02-25 | $54.67 | $54.67 | $53.30 | $53.30 | $44.53 | 85,183 |
| 2020-02-24 | $56.16 | $56.16 | $55.49 | $55.49 | $46.36 | 2,235 |
| 2020-02-21 | $57.23 | $57.69 | $57.23 | $57.69 | $48.20 | 2,113 |
| 2020-02-20 | $58.33 | $58.33 | $58.33 | $58.33 | $48.73 | 321 |
| 2020-02-19 | $59.46 | $59.46 | $59.46 | $59.46 | $49.68 | 560 |
| 2020-02-18 | $57.76 | $57.76 | $57.76 | $57.76 | $48.26 | 849 |
| 2020-02-14 | $58.89 | $58.89 | $58.89 | $58.89 | $49.20 | 1,142 |
| 2020-02-13 | $56.00 | $56.00 | $56.00 | $56.00 | $46.79 | 561 |
| 2020-02-12 | $54.95 | $55.00 | $54.95 | $55.00 | $45.95 | 767 |
| 2020-02-11 | $54.60 | $54.60 | $54.60 | $54.60 | $45.62 | 1,472 |
| 2020-02-10 | $53.57 | $53.57 | $53.57 | $53.57 | $44.76 | 388 |
| 2020-02-07 | $51.43 | $51.43 | $51.43 | $51.43 | $42.97 | 428 |
| 2020-02-06 | $51.15 | $51.15 | $51.03 | $51.03 | $42.64 | 2,648 |
| 2020-02-05 | $50.89 | $51.50 | $50.89 | $51.50 | $43.03 | 1,846 |
| 2020-02-04 | $51.75 | $51.75 | $51.75 | $51.75 | $43.24 | 665 |
| 2020-02-03 | $49.17 | $49.43 | $49.17 | $49.43 | $41.30 | 905 |
| 2020-01-31 | $48.83 | $48.83 | $47.56 | $47.56 | $39.74 | 5,282 |
| 2020-01-30 | $49.82 | $50.20 | $49.82 | $50.20 | $41.95 | 1,113 |
| 2020-01-29 | $52.16 | $52.36 | $52.16 | $52.36 | $43.75 | 1,154 |
| 2020-01-28 | $52.06 | $52.30 | $52.06 | $52.30 | $43.70 | 798 |
| 2020-01-27 | $53.82 | $55.41 | $53.82 | $53.82 | $44.96 | 1,613 |
| 2020-01-24 | $54.91 | $55.35 | $53.92 | $53.92 | $45.05 | 1,054 |
| 2020-01-23 | $55.58 | $55.58 | $54.77 | $55.00 | $45.95 | 4,632 |
| 2020-01-22 | $57.87 | $57.87 | $56.23 | $56.23 | $46.98 | 1,756 |
| 2020-01-21 | $56.13 | $56.56 | $56.13 | $56.56 | $47.26 | 3,067 |
| 2020-01-17 | $60.90 | $60.90 | $60.90 | $60.90 | $50.88 | 1,369 |
| 2020-01-16 | $57.48 | $59.30 | $57.48 | $59.30 | $49.54 | 958 |
| 2020-01-15 | $59.18 | $59.18 | $59.18 | $59.18 | $49.44 | 703 |
| 2020-01-14 | $58.55 | $58.55 | $58.55 | $58.55 | $48.92 | 500 |
| 2020-01-13 | $56.30 | $57.43 | $56.30 | $57.43 | $47.98 | 1,225 |
| 2020-01-10 | $58.00 | $58.00 | $58.00 | $58.00 | $48.46 | 528 |
| 2020-01-09 | $57.61 | $57.61 | $57.04 | $57.52 | $48.06 | 1,739 |
| 2020-01-08 | $57.43 | $57.48 | $57.15 | $57.15 | $47.75 | 3,028 |
| 2020-01-07 | $58.33 | $58.33 | $58.33 | $58.33 | $48.73 | 230 |
| 2020-01-06 | $58.12 | $58.12 | $57.92 | $57.92 | $48.39 | 975 |
| 2020-01-03 | $56.50 | $57.60 | $56.50 | $57.60 | $48.12 | 1,779 |
| 2020-01-02 | $58.59 | $58.59 | $58.59 | $58.59 | $48.95 | 271 |
| 2019-12-31 | $54.75 | $56.45 | $54.75 | $56.45 | $47.16 | 1,000 |
| 2019-12-30 | $55.22 | $55.22 | $53.85 | $53.85 | $44.99 | 628 |
| 2019-12-27 | $51.29 | $52.12 | $51.29 | $52.12 | $43.55 | 986 |
| 2019-12-26 | $51.32 | $51.32 | $51.32 | $51.32 | $42.88 | 816 |
| 2019-12-24 | $49.78 | $51.09 | $49.78 | $49.78 | $41.59 | 1,716 |
| 2019-12-23 | $48.82 | $48.82 | $48.82 | $48.82 | $40.79 | 731 |
| 2019-12-20 | $49.67 | $49.67 | $49.67 | $49.67 | $41.50 | 724 |
| 2019-12-19 | $48.02 | $49.55 | $48.02 | $49.10 | $41.02 | 1,259 |
| 2019-12-18 | $49.52 | $50.10 | $49.52 | $50.10 | $41.86 | 1,341 |
| 2019-12-17 | $49.55 | $50.55 | $49.55 | $49.72 | $41.54 | 1,202 |
| 2019-12-16 | $50.00 | $50.00 | $50.00 | $50.00 | $41.77 | 638 |
| 2019-12-13 | $49.41 | $49.41 | $48.21 | $49.41 | $41.28 | 965 |
| 2019-12-12 | $48.20 | $49.00 | $48.20 | $49.00 | $40.94 | 1,526 |
| 2019-12-11 | $49.01 | $49.01 | $48.11 | $48.11 | $40.20 | 851 |
| 2019-12-10 | $48.19 | $48.19 | $47.99 | $48.19 | $40.26 | 12,133 |
| 2019-12-09 | $47.77 | $47.77 | $47.39 | $47.72 | $39.87 | 12,853 |
| 2019-12-06 | $47.50 | $48.00 | $47.21 | $47.21 | $39.44 | 34,272 |
| 2019-12-05 | $46.55 | $46.55 | $46.55 | $46.55 | $38.89 | 303 |
| 2019-12-04 | $48.21 | $48.41 | $48.21 | $48.21 | $40.28 | 4,622 |
| 2019-12-03 | $48.84 | $48.86 | $48.66 | $48.86 | $40.82 | 23,642 |
| 2019-12-02 | $49.80 | $50.00 | $49.80 | $50.00 | $41.77 | 817 |
| 2019-11-29 | $48.06 | $48.60 | $48.06 | $48.60 | $40.60 | 1,128 |
| 2019-11-27 | $49.71 | $49.71 | $49.71 | $49.71 | $41.53 | 455 |
| 2019-11-26 | $49.62 | $50.13 | $49.62 | $50.13 | $41.88 | 1,134 |
| 2019-11-25 | $51.11 | $51.11 | $51.11 | $51.11 | $42.70 | 162 |
| 2019-11-22 | $48.04 | $48.04 | $48.04 | $48.04 | $40.14 | 301 |
| 2019-11-21 | $46.00 | $46.00 | $46.00 | $46.00 | $38.43 | 417 |
| 2019-11-20 | $46.13 | $46.13 | $46.13 | $46.13 | $38.54 | 414 |
| 2019-11-19 | $46.28 | $46.28 | $46.28 | $46.28 | $38.67 | 286 |
| 2019-11-18 | $45.49 | $45.49 | $45.49 | $45.49 | $38.00 | 168 |
| 2019-11-15 | $43.77 | $44.21 | $43.77 | $44.21 | $36.94 | 504 |
| 2019-11-14 | $44.51 | $44.51 | $44.51 | $44.51 | $37.19 | 130 |
| 2019-11-13 | $44.51 | $44.51 | $44.51 | $44.51 | $37.19 | 261 |
| 2019-11-12 | $46.38 | $46.38 | $46.38 | $46.38 | $38.75 | 300 |
| 2019-11-11 | $46.51 | $46.51 | $46.51 | $46.51 | $38.86 | 1,625 |
| 2019-11-08 | $47.59 | $47.59 | $47.59 | $47.59 | $39.76 | 271 |
| 2019-11-07 | $47.43 | $47.43 | $47.43 | $47.43 | $39.63 | 1,008 |
| 2019-11-06 | $46.66 | $46.66 | $45.97 | $45.97 | $38.41 | 1,182 |
| 2019-11-05 | $45.75 | $46.55 | $45.75 | $45.75 | $38.22 | 2,714 |
| 2019-11-04 | $46.14 | $46.14 | $46.14 | $46.14 | $38.55 | 960 |
| 2019-11-01 | $42.03 | $42.03 | $42.03 | $42.03 | $35.11 | 205 |
| 2019-10-31 | $41.45 | $42.03 | $41.45 | $42.03 | $35.11 | 541 |
| 2019-10-30 | $43.08 | $43.08 | $43.08 | $43.08 | $35.99 | 469 |
| 2019-10-29 | $42.81 | $42.81 | $42.81 | $42.81 | $35.77 | 125 |
| 2019-10-28 | $42.81 | $42.81 | $42.81 | $42.81 | $35.77 | 311 |
| 2019-10-25 | $43.56 | $43.56 | $43.56 | $43.56 | $36.39 | 336 |
| 2019-10-24 | $44.23 | $44.23 | $44.23 | $44.23 | $36.95 | 148 |
| 2019-10-23 | $44.23 | $44.23 | $44.23 | $44.23 | $36.95 | 479 |
| 2019-10-22 | $43.56 | $43.77 | $43.56 | $43.77 | $36.57 | 397 |
| 2019-10-21 | $44.13 | $44.13 | $44.13 | $44.13 | $36.87 | 874 |
| 2019-10-18 | $44.04 | $44.04 | $43.80 | $43.80 | $36.59 | 2,248 |
| 2019-10-17 | $45.10 | $45.10 | $45.10 | $45.10 | $37.68 | 178 |
| 2019-10-16 | $44.73 | $44.73 | $44.73 | $44.73 | $37.37 | 284 |
| 2019-10-15 | $44.51 | $44.81 | $44.51 | $44.81 | $37.44 | 259 |
| 2019-10-14 | $45.48 | $45.59 | $45.48 | $45.59 | $38.09 | 888 |
| 2019-10-11 | $43.15 | $43.15 | $43.15 | $43.15 | $36.05 | 104 |
| 2019-10-10 | $43.15 | $43.15 | $43.15 | $43.15 | $36.05 | 667 |
| 2019-10-09 | $43.33 | $43.47 | $43.15 | $43.15 | $36.05 | 1,072 |
| 2019-10-08 | $43.47 | $43.47 | $43.33 | $43.33 | $36.20 | 410 |
| 2019-10-07 | $44.30 | $44.30 | $43.52 | $43.52 | $36.36 | 988 |
| 2019-10-04 | $43.90 | $43.90 | $43.47 | $43.47 | $36.32 | 730 |
| 2019-10-03 | $43.98 | $43.98 | $43.98 | $43.98 | $36.74 | 357 |
| 2019-10-02 | $44.66 | $44.66 | $43.47 | $43.47 | $36.32 | 574 |
| 2019-10-01 | $45.34 | $45.34 | $45.34 | $45.34 | $37.88 | 236 |
| 2019-09-30 | $45.07 | $45.07 | $45.07 | $45.07 | $37.66 | 345 |
| 2019-09-27 | $45.05 | $45.05 | $45.05 | $45.05 | $37.64 | 596 |
| 2019-09-26 | $45.13 | $45.55 | $45.13 | $45.55 | $38.06 | 417 |
| 2019-09-25 | $45.29 | $45.29 | $45.29 | $45.29 | $37.84 | 883 |
| 2019-09-24 | $45.60 | $45.60 | $45.60 | $45.60 | $38.10 | 400 |
| 2019-09-23 | $45.70 | $45.70 | $45.70 | $45.70 | $38.18 | 366 |
| 2019-09-20 | $46.34 | $46.34 | $46.34 | $46.34 | $38.72 | 612 |
| 2019-09-19 | $45.90 | $45.90 | $45.90 | $45.90 | $38.35 | 2,776 |
| 2019-09-18 | $45.65 | $46.00 | $45.65 | $46.00 | $38.43 | 561 |
| 2019-09-17 | $45.72 | $46.75 | $45.72 | $46.16 | $38.57 | 652 |
| 2019-09-16 | $47.74 | $47.74 | $46.64 | $46.64 | $38.97 | 480 |
| 2019-09-13 | $47.31 | $47.31 | $47.31 | $47.31 | $39.53 | 254 |
| 2019-09-12 | $47.14 | $47.14 | $47.14 | $47.14 | $39.39 | 243 |
| 2019-09-11 | $46.18 | $46.18 | $46.18 | $46.18 | $38.58 | 362 |
| 2019-09-10 | $46.79 | $46.79 | $46.79 | $46.79 | $39.09 | 329 |
| 2019-09-09 | $46.86 | $46.86 | $46.86 | $46.86 | $39.15 | 232 |
| 2019-09-06 | $46.70 | $46.70 | $46.70 | $46.70 | $39.02 | 943 |
| 2019-09-05 | $44.38 | $44.38 | $44.38 | $44.38 | $37.08 | 187 |
| 2019-09-04 | $44.38 | $44.38 | $44.38 | $44.38 | $37.08 | 364 |
| 2019-09-03 | $41.88 | $41.88 | $41.88 | $41.88 | $34.99 | 303 |
| 2019-08-30 | $43.75 | $43.75 | $41.88 | $41.88 | $34.99 | 1,104 |
| 2019-08-29 | $43.00 | $43.00 | $43.00 | $43.00 | $35.93 | 447 |
| 2019-08-28 | $43.70 | $43.70 | $41.88 | $43.70 | $36.51 | 538 |
| 2019-08-27 | $43.88 | $43.88 | $43.88 | $43.88 | $36.66 | 463 |
| 2019-08-26 | $43.40 | $43.40 | $43.40 | $43.40 | $36.26 | 475 |
| 2019-08-23 | $42.44 | $44.23 | $42.44 | $44.23 | $36.95 | 2,720 |
| 2019-08-22 | $44.36 | $44.36 | $44.36 | $44.36 | $37.06 | 217 |
| 2019-08-21 | $44.36 | $44.36 | $44.36 | $44.36 | $37.06 | 488 |
| 2019-08-20 | $42.64 | $42.64 | $42.64 | $42.64 | $35.63 | 446 |
| 2019-08-19 | $42.85 | $42.85 | $42.85 | $42.85 | $35.80 | 255 |
| 2019-08-16 | $41.05 | $41.05 | $41.05 | $41.05 | $34.30 | 431 |
| 2019-08-15 | $40.75 | $40.75 | $40.75 | $40.75 | $34.05 | 358 |
| 2019-08-14 | $39.91 | $39.91 | $39.91 | $39.91 | $33.34 | 335 |
| 2019-08-13 | $39.83 | $39.83 | $39.83 | $39.83 | $33.28 | 123 |
| 2019-08-12 | $39.83 | $40.99 | $39.83 | $39.83 | $33.28 | 648 |
| 2019-08-09 | $41.36 | $41.36 | $41.36 | $41.36 | $34.56 | 757 |
| 2019-08-08 | $41.20 | $41.84 | $41.20 | $41.84 | $34.96 | 680 |
| 2019-08-07 | $40.77 | $40.77 | $40.77 | $40.77 | $34.06 | 492 |
| 2019-08-06 | $41.17 | $41.17 | $40.16 | $40.16 | $33.55 | 827 |
| 2019-08-05 | $41.60 | $41.60 | $40.11 | $40.11 | $33.51 | 35,776 |
| 2019-08-02 | $42.27 | $42.35 | $42.12 | $42.12 | $35.19 | 1,282 |
| 2019-08-01 | $43.20 | $44.22 | $42.70 | $42.70 | $35.68 | 799 |
| 2019-07-31 | $44.75 | $44.75 | $44.75 | $44.75 | $37.39 | 245 |
| 2019-07-30 | $45.86 | $45.86 | $45.86 | $45.86 | $38.32 | 565 |
| 2019-07-29 | $46.13 | $46.13 | $46.13 | $46.13 | $38.54 | 343 |
| 2019-07-26 | $44.28 | $44.28 | $44.28 | $44.28 | $37.00 | 304 |
| 2019-07-25 | $45.51 | $45.51 | $45.51 | $45.51 | $38.02 | 188 |
| 2019-07-24 | $45.51 | $45.51 | $45.51 | $45.51 | $38.02 | 246 |
| 2019-07-23 | $45.64 | $45.64 | $45.64 | $45.64 | $38.13 | 119 |
| 2019-07-22 | $45.64 | $45.64 | $44.88 | $45.64 | $38.13 | 1,936 |
| 2019-07-19 | $46.67 | $46.67 | $46.67 | $46.67 | $38.99 | 2,158 |
| 2019-07-18 | $44.92 | $45.66 | $44.92 | $44.92 | $37.53 | 2,471 |
| 2019-07-17 | $46.71 | $46.71 | $46.51 | $46.71 | $39.03 | 3,117 |
| 2019-07-16 | $45.95 | $45.95 | $44.75 | $44.75 | $37.39 | 1,257 |
| 2019-07-15 | $46.33 | $46.48 | $46.33 | $46.48 | $38.83 | 1,364 |
| 2019-07-12 | $47.41 | $47.41 | $47.41 | $47.41 | $39.61 | 413 |
| 2019-07-11 | $45.99 | $45.99 | $45.99 | $45.99 | $38.42 | 1,147 |
| 2019-07-10 | $47.75 | $47.75 | $47.75 | $47.75 | $39.89 | 692 |
| 2019-07-09 | $47.56 | $47.56 | $47.56 | $47.56 | $39.74 | 378 |
| 2019-07-08 | $46.86 | $46.86 | $46.86 | $46.86 | $39.15 | 82 |
| 2019-07-05 | $48.25 | $48.25 | $46.86 | $46.86 | $39.15 | 799 |
| 2019-07-03 | $44.80 | $45.49 | $44.80 | $45.49 | $38.01 | 3,468 |
| 2019-07-02 | $45.73 | $45.73 | $44.53 | $44.53 | $37.20 | 845 |
| 2019-07-01 | $44.11 | $44.11 | $44.11 | $44.11 | $36.85 | 199 |
| 2019-06-28 | $44.31 | $44.31 | $44.11 | $44.11 | $36.85 | 3,561 |
| 2019-06-27 | $42.86 | $42.86 | $42.86 | $42.86 | $35.81 | 276 |
| 2019-06-26 | $43.80 | $43.80 | $42.86 | $42.86 | $35.81 | 1,464 |
| 2019-06-25 | $42.55 | $42.55 | $41.68 | $41.68 | $34.82 | 697 |
| 2019-06-24 | $42.26 | $42.81 | $42.26 | $42.81 | $35.77 | 856 |
| 2019-06-21 | $43.49 | $43.49 | $43.44 | $43.49 | $36.34 | 5,423 |
| 2019-06-20 | $44.43 | $44.43 | $44.43 | $44.43 | $37.12 | 845 |
| 2019-06-19 | $43.44 | $43.44 | $43.24 | $43.24 | $36.13 | 2,829 |
| 2019-06-18 | $43.30 | $43.36 | $43.30 | $43.36 | $36.23 | 2,769 |
| 2019-06-17 | $41.46 | $41.46 | $41.46 | $41.46 | $34.64 | 399 |
| 2019-06-14 | $40.07 | $40.93 | $40.07 | $40.93 | $34.20 | 7,287 |
| 2019-06-13 | $40.31 | $41.14 | $40.31 | $41.14 | $34.37 | 742 |
| 2019-06-12 | $41.07 | $41.07 | $41.07 | $41.07 | $34.31 | 416 |
| 2019-06-11 | $41.69 | $41.69 | $40.87 | $40.87 | $34.15 | 14,708 |
| 2019-06-10 | $38.71 | $38.71 | $38.65 | $38.65 | $32.29 | 3,637 |
| 2019-06-07 | $38.73 | $38.73 | $38.53 | $38.72 | $32.35 | 4,455 |
| 2019-06-06 | $38.13 | $38.13 | $38.13 | $38.13 | $31.86 | 454 |
| 2019-06-05 | $39.00 | $39.00 | $38.11 | $38.11 | $31.84 | 983 |
| 2019-06-04 | $38.03 | $38.15 | $37.01 | $37.20 | $31.08 | 1,633 |
| 2019-06-03 | $38.11 | $38.11 | $38.11 | $38.11 | $31.84 | 192 |
| 2019-05-31 | $38.11 | $38.11 | $38.11 | $38.11 | $31.84 | 444 |
| 2019-05-30 | $38.68 | $38.68 | $38.68 | $38.68 | $32.32 | 510 |
| 2019-05-29 | $38.82 | $38.87 | $38.40 | $38.87 | $32.48 | 912 |
| 2019-05-28 | $37.95 | $38.50 | $37.95 | $38.50 | $32.17 | 751 |
| 2019-05-24 | $38.01 | $38.01 | $38.01 | $38.01 | $31.76 | 2,356 |
| 2019-05-23 | $38.49 | $38.49 | $38.49 | $38.49 | $31.21 | 2,483 |
| 2019-05-22 | $39.97 | $39.97 | $39.66 | $39.66 | $32.16 | 946 |
| 2019-05-21 | $39.82 | $39.82 | $39.82 | $39.82 | $32.29 | 545 |
| 2019-05-20 | $39.13 | $39.13 | $39.13 | $39.13 | $31.73 | 346 |
| 2019-05-17 | $40.22 | $40.22 | $40.22 | $40.22 | $32.61 | 1,111 |
| 2019-05-16 | $42.29 | $42.29 | $41.66 | $41.66 | $33.78 | 642 |
| 2019-05-15 | $41.17 | $41.17 | $41.17 | $41.17 | $33.38 | 338 |
| 2019-05-14 | $40.38 | $41.36 | $40.38 | $40.66 | $32.97 | 796 |
| 2019-05-13 | $40.86 | $42.35 | $40.70 | $42.35 | $34.34 | 876 |
| 2019-05-10 | $41.70 | $42.66 | $41.70 | $42.66 | $34.59 | 607 |
| 2019-05-09 | $41.82 | $41.82 | $41.82 | $41.82 | $33.91 | 453 |
| 2019-05-08 | $42.03 | $42.03 | $42.03 | $42.03 | $34.08 | 586 |
| 2019-05-07 | $43.14 | $43.92 | $43.14 | $43.92 | $35.61 | 569 |
| 2019-05-06 | $44.56 | $44.56 | $44.56 | $44.56 | $36.13 | 663 |
| 2019-05-03 | $47.12 | $47.12 | $47.12 | $47.12 | $38.21 | 559 |
| 2019-05-02 | $45.47 | $46.60 | $45.47 | $46.60 | $37.78 | 789 |
| 2019-05-01 | $47.05 | $47.05 | $47.05 | $47.05 | $38.15 | 358 |
| 2019-04-30 | $47.01 | $47.01 | $47.01 | $47.01 | $38.12 | 905 |
| 2019-04-29 | $47.61 | $47.61 | $47.61 | $47.61 | $38.60 | 889 |
| 2019-04-26 | $47.54 | $47.54 | $46.92 | $46.92 | $38.04 | 5,687 |
| 2019-04-25 | $45.70 | $45.70 | $45.70 | $45.70 | $37.05 | 591 |
| 2019-04-24 | $47.53 | $47.53 | $47.53 | $47.53 | $38.54 | 777 |
| 2019-04-23 | $45.76 | $45.76 | $45.76 | $45.76 | $37.10 | 205 |
| 2019-04-22 | $46.86 | $46.86 | $46.86 | $46.86 | $37.99 | 222 |
| 2019-04-18 | $47.65 | $47.86 | $47.09 | $47.86 | $38.81 | 2,506 |
| 2019-04-17 | $48.00 | $48.00 | $48.00 | $48.00 | $38.92 | 357 |
| 2019-04-16 | $48.82 | $48.82 | $48.82 | $48.82 | $39.58 | 101 |
| 2019-04-15 | $48.62 | $48.82 | $48.33 | $48.82 | $39.58 | 1,511 |
| 2019-04-12 | $48.55 | $48.55 | $48.55 | $48.55 | $39.36 | 224 |
| 2019-04-11 | $47.04 | $47.04 | $47.04 | $47.04 | $38.14 | 343 |
| 2019-04-10 | $48.32 | $48.32 | $47.48 | $47.48 | $38.50 | 436 |
| 2019-04-09 | $46.78 | $46.78 | $46.78 | $46.78 | $37.93 | 379 |
| 2019-04-08 | $47.21 | $47.21 | $46.45 | $46.45 | $37.66 | 491 |
| 2019-04-05 | $43.19 | $44.27 | $43.19 | $44.27 | $35.89 | 1,310 |
| 2019-04-04 | $44.17 | $44.17 | $44.17 | $44.17 | $35.81 | 456 |
| 2019-04-03 | $44.27 | $44.27 | $44.27 | $44.27 | $35.89 | 732 |
| 2019-04-02 | $41.65 | $42.58 | $41.65 | $42.58 | $34.52 | 435 |
| 2019-04-01 | $41.91 | $41.91 | $41.75 | $41.83 | $33.92 | 3,450 |
| 2019-03-29 | $38.99 | $39.60 | $38.99 | $39.60 | $32.11 | 478 |
| 2019-03-28 | $38.99 | $38.99 | $38.99 | $38.99 | $31.61 | 617 |
| 2019-03-27 | $37.11 | $38.60 | $37.11 | $38.58 | $31.28 | 31,326 |
| 2019-03-26 | $38.40 | $38.40 | $37.80 | $38.00 | $30.81 | 1,001 |
| 2019-03-25 | $38.23 | $38.84 | $38.23 | $38.84 | $31.49 | 609 |
| 2019-03-22 | $41.17 | $41.17 | $41.17 | $41.17 | $33.38 | 747 |
| 2019-03-21 | $40.65 | $40.65 | $40.65 | $40.65 | $32.96 | 1,622 |
| 2019-03-20 | $39.22 | $39.22 | $39.02 | $39.22 | $31.80 | 4,495 |
| 2019-03-19 | $39.80 | $39.80 | $39.60 | $39.60 | $32.11 | 6,762 |
| 2019-03-18 | $39.00 | $39.02 | $39.00 | $39.02 | $31.64 | 5,982 |
| 2019-03-15 | $39.26 | $40.45 | $39.26 | $40.45 | $32.80 | 33,663 |
| 2019-03-14 | $40.25 | $40.25 | $40.25 | $40.25 | $32.64 | 123 |
| 2019-03-13 | $40.25 | $40.25 | $40.25 | $40.25 | $32.64 | 271 |
| 2019-03-12 | $41.08 | $41.08 | $40.25 | $40.25 | $32.64 | 407 |
| 2019-03-11 | $41.15 | $41.15 | $41.15 | $41.15 | $33.36 | 199 |
| 2019-03-08 | $40.88 | $40.88 | $40.88 | $40.88 | $33.14 | 982 |
| 2019-03-07 | $44.06 | $44.06 | $43.62 | $43.85 | $35.55 | 1,079 |
| 2019-03-06 | $43.65 | $43.65 | $43.65 | $43.65 | $35.39 | 308 |
| 2019-03-05 | $43.65 | $43.65 | $43.65 | $43.65 | $35.39 | 235 |
| 2019-03-04 | $42.32 | $43.93 | $42.32 | $43.93 | $35.62 | 961 |
| 2019-03-01 | $42.09 | $42.09 | $42.09 | $42.09 | $34.13 | 242 |
| 2019-02-28 | $40.57 | $40.57 | $40.57 | $40.57 | $32.89 | 231 |
| 2019-02-27 | $40.00 | $40.00 | $40.00 | $40.00 | $32.43 | 6,208 |
| 2019-02-26 | $42.23 | $42.23 | $42.23 | $42.23 | $34.24 | 108 |
| 2019-02-25 | $41.69 | $42.23 | $41.69 | $42.23 | $34.24 | 570 |
| 2019-02-22 | $41.69 | $41.69 | $41.69 | $41.69 | $33.80 | 677 |
| 2019-02-21 | $41.69 | $41.69 | $41.69 | $41.69 | $33.80 | 406 |
| 2019-02-20 | $40.56 | $40.56 | $40.56 | $40.56 | $32.89 | 646 |
| 2019-02-19 | $39.56 | $39.56 | $39.56 | $39.56 | $32.08 | 267 |
| 2019-02-15 | $40.46 | $40.46 | $40.46 | $40.46 | $32.81 | 541 |
| 2019-02-14 | $41.08 | $41.08 | $39.95 | $40.52 | $32.85 | 583 |
| 2019-02-13 | $41.60 | $41.60 | $40.31 | $40.31 | $32.68 | 1,033 |
| 2019-02-12 | $39.35 | $39.74 | $39.35 | $39.74 | $32.22 | 678 |
| 2019-02-11 | $40.30 | $40.30 | $40.30 | $40.30 | $32.68 | 152 |
| 2019-02-08 | $40.20 | $40.30 | $40.20 | $40.30 | $32.68 | 439 |
| 2019-02-07 | $39.98 | $40.18 | $39.62 | $40.18 | $32.58 | 915 |
| 2019-02-06 | $40.60 | $40.60 | $40.60 | $40.60 | $32.92 | 405 |
| 2019-02-05 | $40.59 | $40.60 | $40.59 | $40.60 | $32.92 | 394 |
| 2019-02-04 | $40.39 | $40.49 | $40.39 | $40.49 | $32.83 | 839 |
| 2019-02-01 | $40.46 | $40.46 | $40.46 | $40.46 | $32.81 | 191 |
| 2019-01-31 | $38.80 | $40.46 | $38.80 | $40.46 | $32.81 | 3,177 |
| 2019-01-30 | $38.80 | $38.80 | $38.80 | $38.80 | $31.46 | 1,918 |
| 2019-01-29 | $38.80 | $38.80 | $37.82 | $38.80 | $31.46 | 728 |
| 2019-01-28 | $38.14 | $38.60 | $38.14 | $38.60 | $31.30 | 2,859 |
| 2019-01-25 | $37.29 | $38.14 | $37.29 | $38.14 | $30.92 | 743 |
| 2019-01-24 | $36.92 | $37.96 | $36.92 | $37.75 | $30.61 | 10,534 |
| 2019-01-23 | $36.56 | $37.64 | $36.51 | $37.64 | $30.52 | 2,632 |
| 2019-01-22 | $36.51 | $37.19 | $36.51 | $36.93 | $29.94 | 5,989 |
| 2019-01-18 | $37.88 | $37.88 | $37.88 | $37.88 | $30.71 | 1,111 |
| 2019-01-17 | $37.64 | $37.64 | $37.64 | $37.64 | $30.52 | 1,351 |
| 2019-01-16 | $37.07 | $37.64 | $37.07 | $37.64 | $30.52 | 778 |
| 2019-01-15 | $35.81 | $36.90 | $35.81 | $36.90 | $29.92 | 505 |
| 2019-01-14 | $35.30 | $35.63 | $35.10 | $35.63 | $28.89 | 3,048 |
| 2019-01-11 | $34.80 | $34.83 | $34.80 | $34.83 | $28.24 | 34,270 |
| 2019-01-10 | $34.08 | $34.10 | $33.30 | $33.30 | $27.00 | 761 |
| 2019-01-09 | $33.87 | $33.87 | $33.87 | $33.87 | $27.46 | 256 |
| 2019-01-08 | $33.42 | $33.66 | $31.94 | $33.66 | $27.29 | 810 |
| 2019-01-07 | $33.36 | $33.71 | $33.36 | $33.71 | $27.33 | 1,554 |
| 2019-01-04 | $33.29 | $33.87 | $33.29 | $33.87 | $27.46 | 824 |
| 2019-01-03 | $32.97 | $32.97 | $32.97 | $32.97 | $26.73 | 719 |
| 2019-01-02 | $33.84 | $33.84 | $33.08 | $33.08 | $26.82 | 771 |
| 2018-12-31 | $33.55 | $34.81 | $33.55 | $34.81 | $28.22 | 4,457 |
| 2018-12-28 | $32.79 | $34.93 | $32.79 | $33.50 | $27.16 | 1,630 |
| 2018-12-27 | $33.44 | $33.44 | $32.00 | $33.00 | $26.76 | 2,880 |
| 2018-12-26 | $32.11 | $34.60 | $32.11 | $34.60 | $28.05 | 1,165 |
| 2018-12-24 | $32.34 | $33.72 | $32.34 | $33.72 | $27.34 | 8,685 |
| 2018-12-21 | $33.96 | $33.96 | $33.30 | $33.72 | $27.34 | 3,009 |
| 2018-12-20 | $34.60 | $34.94 | $34.60 | $34.94 | $28.33 | 2,364 |
| 2018-12-19 | $35.78 | $35.78 | $35.58 | $35.58 | $28.84 | 1,830 |
| 2018-12-18 | $35.57 | $36.80 | $35.57 | $36.35 | $29.47 | 6,049 |
| 2018-12-17 | $36.44 | $36.89 | $35.89 | $36.89 | $29.91 | 1,846 |
| 2018-12-14 | $36.52 | $36.52 | $36.52 | $36.52 | $29.61 | 662 |
| 2018-12-13 | $36.02 | $37.36 | $36.02 | $37.36 | $30.29 | 981 |
| 2018-12-12 | $34.50 | $35.79 | $34.50 | $35.79 | $29.02 | 1,314 |
| 2018-12-11 | $35.00 | $36.32 | $34.74 | $34.85 | $28.26 | 38,835 |
| 2018-12-10 | $36.05 | $36.05 | $36.05 | $36.05 | $29.23 | 502 |
| 2018-12-07 | $36.10 | $37.02 | $35.75 | $37.02 | $30.02 | 2,363 |
| 2018-12-06 | $36.70 | $37.72 | $36.70 | $36.70 | $29.76 | 2,640 |
| 2018-12-04 | $38.29 | $38.29 | $37.72 | $37.72 | $30.58 | 721 |
| 2018-12-03 | $40.36 | $40.36 | $40.22 | $40.36 | $32.72 | 2,621 |
| 2018-11-30 | $38.17 | $39.48 | $38.17 | $38.17 | $30.95 | 1,376 |
| 2018-11-29 | $37.65 | $39.00 | $37.65 | $38.99 | $31.61 | 1,620 |
| 2018-11-28 | $37.14 | $37.18 | $37.14 | $37.18 | $30.15 | 848 |
| 2018-11-27 | $38.00 | $38.23 | $38.00 | $38.23 | $31.00 | 1,421 |
| 2018-11-26 | $37.75 | $37.94 | $37.75 | $37.94 | $30.76 | 1,300 |
| 2018-11-23 | $38.70 | $38.70 | $38.70 | $38.70 | $31.38 | 429 |
| 2018-11-21 | $36.63 | $38.70 | $36.63 | $38.70 | $31.38 | 802 |
| 2018-11-20 | $36.76 | $36.76 | $36.76 | $36.76 | $29.81 | 758 |
| 2018-11-19 | $37.21 | $38.00 | $37.21 | $38.00 | $30.81 | 796 |
| 2018-11-16 | $38.99 | $38.99 | $38.99 | $38.99 | $31.61 | 386 |
| 2018-11-15 | $39.04 | $41.19 | $38.79 | $41.19 | $33.40 | 1,617 |
| 2018-11-14 | $39.95 | $39.95 | $39.95 | $39.95 | $32.39 | 1,502 |
| 2018-11-13 | $39.97 | $39.97 | $38.96 | $38.96 | $31.59 | 1,980 |
| 2018-11-12 | $38.31 | $39.00 | $38.31 | $39.00 | $31.62 | 1,293 |
| 2018-11-09 | $38.30 | $38.30 | $38.30 | $38.30 | $31.05 | 399 |
| 2018-11-08 | $39.94 | $39.94 | $39.94 | $39.94 | $32.38 | 461 |
| 2018-11-07 | $39.55 | $40.74 | $39.55 | $40.74 | $33.03 | 705 |
| 2018-11-06 | $39.22 | $39.22 | $39.22 | $39.22 | $31.80 | 1,143 |
| 2018-11-05 | $39.23 | $39.23 | $39.23 | $39.23 | $31.81 | 356 |
| 2018-11-02 | $39.04 | $40.25 | $39.04 | $39.96 | $32.40 | 2,197 |
| 2018-11-01 | $37.36 | $38.21 | $37.36 | $37.98 | $30.79 | 1,694 |
| 2018-10-31 | $34.82 | $34.82 | $34.81 | $34.82 | $28.23 | 978 |
| 2018-10-30 | $33.67 | $33.93 | $33.67 | $33.93 | $27.51 | 1,702 |
| 2018-10-29 | $34.79 | $34.79 | $34.79 | $34.79 | $28.21 | 669 |
| 2018-10-26 | $34.67 | $34.76 | $34.67 | $34.76 | $28.18 | 770 |
| 2018-10-25 | $35.70 | $35.70 | $34.92 | $34.92 | $28.31 | 1,016 |
| 2018-10-24 | $37.21 | $37.21 | $36.60 | $37.21 | $30.17 | 750 |
| 2018-10-23 | $37.35 | $38.72 | $37.35 | $38.72 | $31.39 | 641 |
| 2018-10-22 | $40.00 | $40.96 | $40.00 | $40.96 | $33.21 | 2,571 |
| 2018-10-19 | $39.81 | $39.90 | $39.81 | $39.90 | $32.35 | 475 |
| 2018-10-18 | $39.14 | $39.14 | $37.69 | $37.69 | $30.56 | 1,185 |
| 2018-10-17 | $39.90 | $39.90 | $38.77 | $38.77 | $31.44 | 706 |
| 2018-10-16 | $39.85 | $39.85 | $39.07 | $39.49 | $32.01 | 763 |
| 2018-10-15 | $39.90 | $39.90 | $38.95 | $38.95 | $31.58 | 23,976 |
| 2018-10-12 | $39.40 | $39.40 | $38.26 | $39.00 | $31.62 | 1,798 |
| 2018-10-11 | $37.31 | $38.25 | $37.30 | $37.40 | $30.32 | 3,023 |
| 2018-10-10 | $38.86 | $39.77 | $38.86 | $38.97 | $31.59 | 2,030 |
| 2018-10-09 | $40.06 | $40.06 | $39.15 | $39.87 | $32.33 | 1,452 |
| 2018-10-08 | $40.44 | $40.44 | $40.05 | $40.44 | $32.79 | 884 |
| 2018-10-05 | $43.07 | $43.07 | $43.07 | $43.07 | $34.92 | 360 |
| 2018-10-04 | $43.10 | $43.10 | $42.55 | $42.55 | $34.50 | 388 |
| 2018-10-03 | $44.60 | $44.60 | $44.00 | $44.00 | $35.68 | 2,164 |
| 2018-10-02 | $43.58 | $43.58 | $43.58 | $43.58 | $35.34 | 317 |
| 2018-10-01 | $43.99 | $45.00 | $43.99 | $45.00 | $36.49 | 518 |
| 2018-09-28 | $44.20 | $44.20 | $44.20 | $44.20 | $35.84 | 159 |
| 2018-09-27 | $44.60 | $44.60 | $44.20 | $44.20 | $35.84 | 1,266 |
| 2018-09-26 | $44.75 | $44.75 | $43.80 | $43.80 | $35.51 | 539 |
| 2018-09-25 | $43.97 | $43.97 | $43.97 | $43.97 | $35.65 | 71 |
| 2018-09-24 | $43.97 | $43.97 | $43.97 | $43.97 | $35.65 | 262 |
| 2018-09-21 | $45.70 | $45.70 | $45.70 | $45.70 | $37.05 | 49,598 |
| 2018-09-20 | $43.78 | $43.78 | $43.78 | $43.78 | $35.50 | 330 |
| 2018-09-19 | $43.53 | $43.53 | $43.53 | $43.53 | $35.29 | 169 |
| 2018-09-18 | $43.41 | $43.41 | $43.41 | $43.41 | $35.20 | 302 |
| 2018-09-17 | $40.95 | $41.47 | $40.95 | $41.47 | $33.62 | 387 |
| 2018-09-14 | $40.92 | $41.95 | $40.92 | $41.95 | $34.01 | 17,759 |
| 2018-09-13 | $41.04 | $42.19 | $41.04 | $42.19 | $34.21 | 502 |
| 2018-09-12 | $39.71 | $40.84 | $39.71 | $40.84 | $33.11 | 819 |
| 2018-09-11 | $42.30 | $42.30 | $42.30 | $42.30 | $34.30 | 129 |
| 2018-09-10 | $42.41 | $42.41 | $42.30 | $42.30 | $34.30 | 554 |
| 2018-09-07 | $45.05 | $45.05 | $45.05 | $45.05 | $36.53 | 430 |
| 2018-09-06 | $45.93 | $45.93 | $45.93 | $45.93 | $37.24 | 560 |
| 2018-09-05 | $47.47 | $47.47 | $47.47 | $47.47 | $38.49 | 289 |
| 2018-09-04 | $47.47 | $47.47 | $47.47 | $47.47 | $38.49 | 621 |
| 2018-08-31 | $47.30 | $47.30 | $47.30 | $47.30 | $38.35 | 422 |
| 2018-08-30 | $49.04 | $49.04 | $47.54 | $47.54 | $38.55 | 506 |
| 2018-08-29 | $50.36 | $50.36 | $50.36 | $50.36 | $40.83 | 1,366 |
| 2018-08-28 | $50.61 | $50.61 | $50.40 | $50.40 | $40.86 | 1,455 |
| 2018-08-27 | $52.15 | $52.15 | $52.15 | $52.15 | $42.28 | 337 |
| 2018-08-24 | $52.58 | $52.58 | $52.55 | $52.55 | $42.61 | 1,590 |
| 2018-08-23 | $52.84 | $52.84 | $52.84 | $52.84 | $42.84 | 476 |
| 2018-08-22 | $51.68 | $51.68 | $51.68 | $51.68 | $41.90 | 1,128 |
| 2018-08-21 | $49.51 | $49.51 | $49.51 | $49.51 | $40.14 | 297 |
| 2018-08-20 | $49.51 | $49.51 | $49.51 | $49.51 | $40.14 | 419 |
| 2018-08-17 | $51.08 | $51.08 | $51.08 | $51.08 | $41.42 | 236 |
| 2018-08-16 | $48.31 | $50.50 | $48.31 | $50.50 | $40.95 | 635 |
| 2018-08-15 | $53.37 | $53.37 | $53.37 | $53.37 | $43.27 | 150 |
| 2018-08-14 | $53.37 | $53.37 | $53.37 | $53.37 | $43.27 | 283 |
| 2018-08-13 | $53.37 | $53.37 | $53.37 | $53.37 | $43.27 | 188 |
| 2018-08-10 | $53.37 | $53.37 | $53.37 | $53.37 | $43.27 | 1,038 |
| 2018-08-09 | $53.28 | $54.08 | $53.28 | $54.08 | $43.85 | 1,088 |
| 2018-08-08 | $52.59 | $52.59 | $52.59 | $52.59 | $42.64 | 298 |
| 2018-08-07 | $52.59 | $52.59 | $52.59 | $52.59 | $42.64 | 417 |
| 2018-08-06 | $51.09 | $51.09 | $51.09 | $51.09 | $41.42 | 468 |
| 2018-08-03 | $49.59 | $51.16 | $49.59 | $51.16 | $41.48 | 497 |
| 2018-08-02 | $51.22 | $53.09 | $51.22 | $53.09 | $43.05 | 583 |
| 2018-08-01 | $53.89 | $53.89 | $53.89 | $53.89 | $43.69 | 675 |
| 2018-07-31 | $54.87 | $54.87 | $54.86 | $54.87 | $44.49 | 1,217 |
| 2018-07-30 | $56.42 | $56.42 | $56.42 | $56.42 | $45.75 | 470 |
| 2018-07-27 | $54.81 | $54.86 | $54.81 | $54.86 | $44.48 | 512 |
| 2018-07-26 | $51.36 | $53.24 | $51.36 | $53.24 | $43.17 | 716 |
| 2018-07-25 | $53.27 | $53.27 | $53.27 | $53.27 | $43.19 | 159 |
| 2018-07-24 | $53.27 | $53.27 | $53.27 | $53.27 | $43.19 | 339 |
| 2018-07-23 | $49.67 | $49.67 | $49.67 | $49.67 | $40.27 | 250 |
| 2018-07-20 | $46.07 | $46.07 | $46.07 | $46.07 | $37.35 | 133 |
| 2018-07-19 | $47.60 | $47.60 | $46.07 | $46.07 | $37.35 | 1,955 |
| 2018-07-18 | $46.94 | $46.94 | $46.94 | $46.94 | $38.06 | 269 |
| 2018-07-17 | $48.39 | $48.39 | $48.39 | $48.39 | $39.24 | 82 |
| 2018-07-16 | $48.39 | $48.39 | $48.39 | $48.39 | $39.24 | 454 |
| 2018-07-13 | $48.63 | $48.63 | $48.63 | $48.63 | $39.43 | 170 |
| 2018-07-12 | $48.63 | $48.63 | $48.63 | $48.63 | $39.43 | 245 |
| 2018-07-11 | $48.63 | $48.63 | $48.63 | $48.63 | $39.43 | 632 |
| 2018-07-10 | $49.55 | $49.55 | $47.92 | $47.92 | $38.85 | 522 |
| 2018-07-09 | $48.59 | $48.59 | $48.59 | $48.59 | $39.40 | 356 |
| 2018-07-06 | $44.33 | $44.33 | $44.33 | $44.33 | $35.94 | 545 |
| 2018-07-05 | $45.28 | $45.28 | $45.28 | $45.28 | $36.71 | 541 |
| 2018-07-03 | $48.11 | $48.11 | $48.11 | $48.11 | $39.01 | 475 |
| 2018-07-02 | $47.99 | $47.99 | $47.99 | $47.99 | $38.91 | 172 |
| 2018-06-29 | $47.99 | $47.99 | $47.99 | $47.99 | $38.91 | 239 |
| 2018-06-28 | $44.72 | $44.72 | $44.72 | $44.72 | $36.26 | 403 |
| 2018-06-27 | $46.66 | $46.66 | $45.12 | $45.12 | $36.58 | 1,060 |
| 2018-06-26 | $50.70 | $50.70 | $50.70 | $50.70 | $41.11 | 529 |
| 2018-06-25 | $54.52 | $54.52 | $54.52 | $54.52 | $44.21 | 478 |
| 2018-06-22 | $57.09 | $57.09 | $57.09 | $57.09 | $46.29 | 385 |
| 2018-06-21 | $56.98 | $56.98 | $56.98 | $56.98 | $46.20 | 719 |
| 2018-06-20 | $57.43 | $57.43 | $57.43 | $57.43 | $46.57 | 859 |
| 2018-06-19 | $59.22 | $59.22 | $59.22 | $59.22 | $48.02 | 900 |
| 2018-06-18 | $61.33 | $61.33 | $61.33 | $61.33 | $49.73 | 223 |
| 2018-06-15 | $61.28 | $61.71 | $61.28 | $61.71 | $50.04 | 624 |
| 2018-06-14 | $61.66 | $61.66 | $61.66 | $61.66 | $49.46 | 229 |
| 2018-06-13 | $62.37 | $62.37 | $62.37 | $62.37 | $50.03 | 396 |
| 2018-06-12 | $62.37 | $62.37 | $62.37 | $62.37 | $50.03 | 277 |
| 2018-06-11 | $63.46 | $63.46 | $63.46 | $63.46 | $50.91 | 469 |
| 2018-06-08 | $62.69 | $62.69 | $62.69 | $62.69 | $50.29 | 200 |
| 2018-06-07 | $62.49 | $62.49 | $62.49 | $62.49 | $50.13 | 414 |
| 2018-06-06 | $60.89 | $61.25 | $60.89 | $61.25 | $49.13 | 590 |
| 2018-06-05 | $59.50 | $59.50 | $59.50 | $59.50 | $47.73 | 342 |
| 2018-06-04 | $59.83 | $59.83 | $59.83 | $59.83 | $47.99 | 361 |
| 2018-06-01 | $57.15 | $57.15 | $57.15 | $57.15 | $45.84 | 190 |
| 2018-05-31 | $58.06 | $58.06 | $58.06 | $58.06 | $46.57 | 243 |
| 2018-05-30 | $56.25 | $56.25 | $56.25 | $56.25 | $45.12 | 557 |
| 2018-05-29 | $59.01 | $59.01 | $59.01 | $59.01 | $47.34 | 792 |
| 2018-05-25 | $58.70 | $58.70 | $58.70 | $58.70 | $47.09 | 277 |
| 2018-05-24 | $58.70 | $58.70 | $58.70 | $58.70 | $47.09 | 228 |
| 2018-05-23 | $58.23 | $58.23 | $58.23 | $58.23 | $46.71 | 160 |
| 2018-05-22 | $58.23 | $58.23 | $58.23 | $58.23 | $46.71 | 217 |
| 2018-05-21 | $60.03 | $60.03 | $60.03 | $60.03 | $48.15 | 318 |
| 2018-05-18 | $57.60 | $57.60 | $57.60 | $57.60 | $46.20 | 70 |
| 2018-05-17 | $57.60 | $57.60 | $57.60 | $57.60 | $46.20 | 127 |
| 2018-05-16 | $57.60 | $57.60 | $57.60 | $57.60 | $46.20 | 108 |
| 2018-05-15 | $57.60 | $57.60 | $57.60 | $57.60 | $46.20 | 40 |
| 2018-05-14 | $57.60 | $57.60 | $57.60 | $57.60 | $46.20 | 107 |
| 2018-05-11 | $57.71 | $57.71 | $57.60 | $57.60 | $46.20 | 2,155 |
| 2018-05-10 | $57.47 | $57.47 | $57.47 | $57.47 | $46.10 | 941 |
| 2018-05-09 | $57.04 | $57.04 | $56.65 | $56.65 | $45.44 | 2,265 |
| 2018-05-08 | $57.06 | $57.06 | $57.06 | $57.06 | $45.77 | 830 |
| 2018-05-07 | $55.19 | $55.19 | $55.19 | $55.19 | $44.27 | 207 |
| 2018-05-04 | $58.08 | $58.08 | $58.08 | $58.08 | $46.59 | 388 |
| 2018-05-03 | $54.74 | $54.74 | $54.74 | $54.74 | $43.91 | 280 |
| 2018-05-02 | $57.84 | $57.84 | $57.84 | $57.84 | $46.40 | 1,507 |
| 2018-05-01 | $60.17 | $60.17 | $60.17 | $60.17 | $48.27 | 554 |
| 2018-04-30 | $60.01 | $60.50 | $60.01 | $60.50 | $48.53 | 900 |
| 2018-04-27 | $57.20 | $57.20 | $57.20 | $57.20 | $45.88 | 426 |
| 2018-04-26 | $56.81 | $56.81 | $56.36 | $56.81 | $45.57 | 532 |
| 2018-04-25 | $56.18 | $59.01 | $56.18 | $59.01 | $47.34 | 1,157 |
| 2018-04-24 | $54.01 | $54.01 | $54.01 | $54.01 | $43.32 | 168 |
| 2018-04-23 | $54.01 | $54.01 | $54.01 | $54.01 | $43.32 | 41,593 |
| 2018-04-20 | $57.74 | $57.74 | $57.74 | $57.74 | $46.32 | 299 |
| 2018-04-19 | $57.74 | $57.74 | $57.74 | $57.74 | $46.32 | 199 |
| 2018-04-18 | $57.74 | $57.74 | $57.74 | $57.74 | $46.32 | 125 |
| 2018-04-17 | $57.74 | $57.74 | $57.74 | $57.74 | $46.32 | 260 |
| 2018-04-16 | $56.98 | $57.55 | $56.98 | $57.55 | $46.16 | 501 |
| 2018-04-13 | $58.49 | $58.49 | $58.49 | $58.49 | $46.92 | 206 |
| 2018-04-12 | $60.91 | $60.91 | $60.91 | $60.91 | $48.86 | 66 |
| 2018-04-11 | $60.91 | $60.91 | $60.91 | $60.91 | $48.86 | 110 |
| 2018-04-10 | $60.91 | $60.91 | $60.91 | $60.91 | $48.86 | 206 |
| 2018-04-09 | $58.00 | $58.00 | $58.00 | $58.00 | $46.53 | 403 |
| 2018-04-06 | $59.17 | $59.17 | $59.17 | $59.17 | $47.46 | 570 |
| 2018-04-05 | $57.61 | $57.61 | $57.61 | $57.61 | $46.21 | 245 |
| 2018-04-04 | $58.07 | $58.07 | $58.07 | $58.07 | $46.58 | 566 |
| 2018-04-03 | $55.20 | $55.20 | $55.20 | $55.20 | $44.28 | 187 |
| 2018-04-02 | $55.20 | $55.20 | $55.20 | $55.20 | $44.28 | 120 |
| 2018-03-29 | $53.04 | $55.20 | $53.04 | $55.20 | $44.28 | 1,513 |
| 2018-03-28 | $53.04 | $53.04 | $53.04 | $53.04 | $42.55 | 708 |
| 2018-03-27 | $53.27 | $53.27 | $53.27 | $53.27 | $42.73 | 737 |
| 2018-03-26 | $51.51 | $51.51 | $51.51 | $51.51 | $41.32 | 491 |
| 2018-03-23 | $50.95 | $50.95 | $50.95 | $50.95 | $40.87 | 174 |
| 2018-03-22 | $50.96 | $50.96 | $50.96 | $50.96 | $40.88 | 606 |
| 2018-03-20 | $53.26 | $53.26 | $53.26 | $53.26 | $42.72 | 291 |
| 2018-03-19 | $53.08 | $53.08 | $53.08 | $53.08 | $42.58 | 371 |
| 2018-03-16 | $54.17 | $54.17 | $54.17 | $54.17 | $43.45 | 705 |
| 2018-03-15 | $54.23 | $54.23 | $54.23 | $54.23 | $43.50 | 372 |
| 2018-03-14 | $54.31 | $54.31 | $54.31 | $54.31 | $43.57 | 522 |
| 2018-03-13 | $52.10 | $52.10 | $52.10 | $52.10 | $41.79 | 148 |
| 2018-03-12 | $52.29 | $52.29 | $52.29 | $52.29 | $41.95 | 261 |
| 2018-03-09 | $50.38 | $50.38 | $50.38 | $50.38 | $40.41 | 294 |
| 2018-03-08 | $47.80 | $47.80 | $47.80 | $47.80 | $38.34 | 151 |
| 2018-03-07 | $46.75 | $46.75 | $46.75 | $46.75 | $37.50 | 486 |
| 2018-03-06 | $46.45 | $48.03 | $46.45 | $48.03 | $38.53 | 1,315 |
| 2018-03-05 | $46.62 | $46.62 | $46.62 | $46.62 | $37.40 | 366 |
| 2018-03-02 | $50.62 | $50.62 | $50.62 | $50.62 | $40.61 | 100 |
| 2018-03-01 | $50.62 | $50.62 | $50.62 | $50.62 | $40.61 | 523 |
| 2018-02-28 | $50.47 | $50.47 | $50.47 | $50.47 | $40.49 | 224 |
| 2018-02-27 | $52.16 | $52.16 | $52.16 | $52.16 | $41.84 | 241 |
| 2018-02-26 | $52.16 | $52.16 | $52.16 | $52.16 | $41.84 | 314 |
| 2018-02-23 | $49.42 | $49.42 | $49.42 | $49.42 | $39.64 | 108 |
| 2018-02-22 | $49.42 | $49.42 | $49.42 | $49.42 | $39.64 | 226 |
| 2018-02-21 | $49.33 | $49.33 | $49.33 | $49.33 | $39.57 | 126 |
| 2018-02-20 | $49.33 | $49.33 | $49.33 | $49.33 | $39.57 | 104 |
| 2018-02-16 | $48.58 | $49.33 | $48.58 | $49.33 | $39.57 | 985 |
| 2018-02-15 | $48.62 | $49.49 | $48.62 | $49.49 | $39.70 | 897 |
| 2018-02-14 | $42.86 | $42.86 | $42.86 | $42.86 | $34.38 | 189 |
| 2018-02-13 | $42.86 | $42.86 | $42.86 | $42.86 | $34.38 | 92 |
| 2018-02-12 | $42.86 | $42.86 | $42.86 | $42.86 | $34.38 | 130 |
| 2018-02-09 | $42.86 | $42.86 | $42.86 | $42.86 | $34.38 | 353 |
| 2018-02-08 | $45.51 | $45.51 | $45.51 | $45.51 | $36.51 | 391 |
| 2018-02-07 | $46.95 | $47.19 | $46.95 | $47.19 | $37.85 | 602 |
| 2018-02-06 | $53.75 | $53.75 | $53.75 | $53.75 | $43.12 | 358 |
| 2018-02-05 | $54.93 | $74.99 | $53.50 | $53.75 | $43.12 | 51,768 |
| 2018-02-02 | $49.52 | $49.52 | $49.52 | $49.52 | $39.72 | 50 |
| 2018-01-23 | $49.52 | $49.52 | $49.52 | $49.52 | $39.72 | 100 |
| 2018-01-02 | $37.22 | $37.22 | $37.22 | $37.22 | $29.86 | 73 |
| 2017-12-29 | $37.22 | $37.22 | $37.22 | $37.22 | $29.86 | 73 |
| 2017-10-20 | $37.22 | $37.22 | $37.22 | $37.22 | $29.86 | 17 |
| 2017-10-09 | $37.22 | $37.22 | $37.22 | $37.22 | $29.86 | 4 |
| 2017-09-26 | $37.22 | $37.22 | $37.22 | $37.22 | $29.86 | 100 |